Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.98 | 32.01 | 31.63 | 31.74 | 3,396,880 | -0.31(-0.95%) |
Apr 27, 2012 | 32.75 | 32.95 | 31.91 | 32.05 | 4,203,695 | -0.67(-2.05%) |
Apr 26, 2012 | 31.95 | 32.83 | 31.88 | 32.72 | 7,404,064 | +0.10(+0.31%) |
Apr 25, 2012 | 32.73 | 32.86 | 32.42 | 32.61 | 3,564,162 | +0.07(+0.21%) |
Apr 24, 2012 | 32.56 | 32.83 | 32.41 | 32.55 | 2,428,862 | +0.08(+0.25%) |
Apr 23, 2012 | 32.36 | 32.56 | 32.07 | 32.47 | 2,980,524 | -0.14(-0.42%) |
Apr 20, 2012 | 33.26 | 33.26 | 32.46 | 32.60 | 4,630,402 | -0.53(-1.59%) |
Apr 19, 2012 | 33.30 | 33.42 | 32.91 | 33.13 | 3,063,563 | -0.11(-0.32%) |
Apr 18, 2012 | 33.28 | 33.45 | 33.01 | 33.24 | 3,462,841 | -0.22(-0.65%) |
Apr 17, 2012 | 33.79 | 33.79 | 33.11 | 33.46 | 5,142,308 | -0.06(-0.18%) |
Apr 16, 2012 | 34.05 | 34.10 | 33.38 | 33.52 | 3,342,400 | -0.18(-0.52%) |
Apr 13, 2012 | 34.30 | 34.30 | 33.66 | 33.69 | 6,343,502 | -0.64(-1.85%) |
Apr 12, 2012 | 33.90 | 34.33 | 33.58 | 34.33 | 3,073,102 | +0.40(+1.18%) |
Apr 11, 2012 | 34.12 | 34.22 | 33.79 | 33.93 | 3,332,216 | +0.24(+0.72%) |
Apr 10, 2012 | 33.84 | 34.12 | 33.56 | 33.68 | 3,558,693 | -0.31(-0.90%) |
Apr 09, 2012 | 33.83 | 34.12 | 33.49 | 33.99 | 3,303,147 | -0.39(-1.14%) |
Apr 05, 2012 | 34.03 | 34.54 | 34.03 | 34.38 | 3,136,618 | +0.20(+0.60%) |
Apr 04, 2012 | 34.33 | 34.59 | 34.03 | 34.18 | 3,753,069 | -0.26(-0.76%) |
Apr 03, 2012 | 34.73 | 34.84 | 33.93 | 34.44 | 5,226,234 | -0.34(-0.97%) |
Apr 02, 2012 | 34.55 | 35.15 | 34.30 | 34.77 | 3,043,136 | +0.23(+0.65%) |
Mar 30, 2012 | 34.65 | 34.83 | 34.31 | 34.55 | 4,870,321 | -0.03(-0.09%) |
Mar 29, 2012 | 34.68 | 34.92 | 34.22 | 34.58 | 3,430,731 | -0.13(-0.39%) |
Mar 28, 2012 | 35.10 | 35.15 | 34.44 | 34.71 | 5,143,706 | -0.40(-1.15%) |
Mar 27, 2012 | 35.52 | 35.62 | 35.02 | 35.12 | 3,899,833 | -0.43(-1.21%) |
Mar 26, 2012 | 35.59 | 35.74 | 34.94 | 35.55 | 4,799,100 | +0.20(+0.57%) |
Mar 23, 2012 | 35.31 | 35.49 | 34.78 | 35.34 | 4,688,868 | +0.03(+0.09%) |
Mar 22, 2012 | 35.35 | 35.57 | 35.02 | 35.31 | 4,457,935 | -0.35(-0.98%) |
Mar 21, 2012 | 35.12 | 36.37 | 34.63 | 35.66 | 9,850,430 | +0.51(+1.45%) |
Mar 20, 2012 | 34.53 | 35.53 | 34.34 | 35.15 | 7,832,437 | +0.52(+1.50%) |
Mar 19, 2012 | 34.37 | 34.86 | 34.15 | 34.63 | 4,472,516 | +0.07(+0.20%) |
Mar 16, 2012 | 34.43 | 35.11 | 34.03 | 34.56 | 9,425,080 | +0.38(+1.12%) |
Mar 15, 2012 | 32.94 | 34.67 | 32.94 | 34.18 | 9,408,983 | +1.16(+3.51%) |
Mar 14, 2012 | 32.50 | 33.11 | 32.48 | 33.02 | 6,825,250 | +0.43(+1.30%) |
Mar 13, 2012 | 32.50 | 32.69 | 31.94 | 32.60 | 8,107,071 | +0.33(+1.03%) |
Mar 12, 2012 | 32.99 | 33.15 | 32.09 | 32.26 | 4,677,562 | -0.76(-2.30%) |
Mar 09, 2012 | 33.02 | 33.12 | 32.84 | 33.02 | 3,135,253 | +0.04(+0.12%) |
Mar 08, 2012 | 33.00 | 33.07 | 32.68 | 32.98 | 3,182,019 | +0.12(+0.37%) |
Mar 07, 2012 | 32.49 | 33.06 | 32.40 | 32.86 | 5,450,701 | +0.66(+2.04%) |
Mar 06, 2012 | 32.80 | 32.94 | 32.09 | 32.20 | 11,333,281 | -0.71(-2.17%) |
Mar 05, 2012 | 33.93 | 33.96 | 32.86 | 32.92 | 8,041,780 | -1.01(-2.96%) |
Mar 02, 2012 | 33.92 | 34.21 | 33.78 | 33.92 | 3,841,429 | +0.01(+0.02%) |
Mar 01, 2012 | 33.62 | 34.08 | 33.62 | 33.91 | 5,255,081 | +0.01(+0.02%) |
Feb 29, 2012 | 34.13 | 34.52 | 33.89 | 33.91 | 6,863,761 | -0.15(-0.45%) |
Feb 28, 2012 | 34.02 | 34.53 | 33.69 | 34.06 | 4,305,071 | +0.12(+0.35%) |
Feb 27, 2012 | 34.08 | 34.26 | 33.68 | 33.94 | 15,824,988 | -0.31(-0.89%) |
Feb 24, 2012 | 34.30 | 34.30 | 33.84 | 34.25 | 11,682,743 | +0.07(+0.21%) |
Feb 23, 2012 | 33.75 | 34.25 | 33.64 | 34.18 | 13,290,382 | +0.43(+1.26%) |
Feb 22, 2012 | 33.78 | 34.01 | 33.38 | 33.75 | 6,031,303 | -0.23(-0.67%) |
Feb 21, 2012 | 34.40 | 34.49 | 33.57 | 33.98 | 8,631,298 | -0.46(-1.33%) |
Feb 17, 2012 | 34.79 | 34.79 | 34.05 | 34.43 | 7,933,620 | -0.20(-0.56%) |
Feb 16, 2012 | 33.97 | 34.78 | 33.56 | 34.63 | 6,940,137 | +0.59(+1.72%) |
Feb 15, 2012 | 33.93 | 34.13 | 33.63 | 34.04 | 5,940,448 | +0.08(+0.22%) |
Feb 14, 2012 | 33.89 | 34.08 | 33.48 | 33.97 | 7,917,365 | -0.12(-0.34%) |
Feb 13, 2012 | 34.25 | 34.28 | 33.62 | 34.09 | 5,987,651 | -0.07(-0.20%) |
Feb 10, 2012 | 32.86 | 34.24 | 32.86 | 34.15 | 9,513,034 | +0.96(+2.90%) |
Feb 09, 2012 | 33.48 | 33.66 | 33.12 | 33.19 | 6,071,036 | -0.17(-0.51%) |
Feb 08, 2012 | 32.56 | 33.42 | 32.51 | 33.36 | 10,637,242 | +1.03(+3.18%) |
Feb 07, 2012 | 32.03 | 32.46 | 31.72 | 32.33 | 5,675,011 | +0.08(+0.26%) |
Feb 06, 2012 | 32.01 | 32.27 | 31.78 | 32.25 | 7,799,215 | +0.22(+0.69%) |
Feb 03, 2012 | 31.34 | 32.17 | 31.19 | 32.03 | 10,641,630 | +0.87(+2.79%) |
Feb 02, 2012 | 29.24 | 31.17 | 29.10 | 31.16 | 17,215,418 | +2.40(+8.36%) |