Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.65 | 29.68 | 29.00 | 29.05 | 1,577,192 | -0.60(-2.03%) |
Apr 27, 2012 | 29.36 | 29.69 | 29.22 | 29.65 | 2,132,907 | +0.34(+1.15%) |
Apr 26, 2012 | 28.73 | 29.34 | 28.68 | 29.32 | 1,926,583 | +0.59(+2.04%) |
Apr 25, 2012 | 28.05 | 28.77 | 28.03 | 28.73 | 2,082,796 | +0.91(+3.27%) |
Apr 24, 2012 | 28.31 | 28.46 | 27.60 | 27.82 | 2,228,265 | -0.46(-1.61%) |
Apr 23, 2012 | 28.38 | 28.44 | 27.98 | 28.28 | 1,295,979 | -0.38(-1.33%) |
Apr 20, 2012 | 28.45 | 28.82 | 28.38 | 28.66 | 2,643,888 | +0.24(+0.84%) |
Apr 19, 2012 | 28.25 | 28.72 | 28.09 | 28.42 | 2,367,086 | +0.12(+0.42%) |
Apr 18, 2012 | 27.72 | 28.43 | 27.43 | 28.30 | 2,160,100 | +0.51(+1.83%) |
Apr 17, 2012 | 27.94 | 28.14 | 27.61 | 27.79 | 1,926,984 | +0.03(+0.11%) |
Apr 16, 2012 | 28.01 | 28.01 | 27.38 | 27.76 | 1,648,161 | +0.01(+0.05%) |
Apr 13, 2012 | 28.28 | 28.37 | 27.69 | 27.75 | 1,633,918 | -0.59(-2.08%) |
Apr 12, 2012 | 27.69 | 28.52 | 27.60 | 28.34 | 2,195,365 | +0.69(+2.48%) |
Apr 11, 2012 | 27.13 | 27.76 | 27.08 | 27.65 | 3,310,817 | +0.78(+2.92%) |
Apr 10, 2012 | 27.59 | 27.59 | 26.62 | 26.87 | 4,895,132 | -0.72(-2.60%) |
Apr 09, 2012 | 27.27 | 27.87 | 27.27 | 27.58 | 3,062,120 | -0.52(-1.83%) |
Apr 05, 2012 | 28.13 | 28.63 | 28.05 | 28.10 | 3,295,251 | -0.02(-0.08%) |
Apr 04, 2012 | 27.62 | 28.24 | 27.62 | 28.12 | 4,111,630 | +0.19(+0.67%) |
Apr 03, 2012 | 28.16 | 28.55 | 27.89 | 27.93 | 3,032,793 | -0.25(-0.87%) |
Apr 02, 2012 | 28.11 | 28.44 | 27.81 | 28.18 | 4,121,158 | +0.20(+0.72%) |
Mar 30, 2012 | 28.25 | 28.32 | 27.86 | 27.98 | 6,482,992 | -0.20(-0.72%) |
Mar 29, 2012 | 28.37 | 28.43 | 27.95 | 28.18 | 4,343,945 | -0.38(-1.33%) |
Mar 28, 2012 | 29.11 | 29.16 | 28.28 | 28.56 | 1,764,702 | -0.49(-1.70%) |
Mar 27, 2012 | 29.23 | 29.43 | 28.87 | 29.05 | 3,538,381 | -0.09(-0.31%) |
Mar 26, 2012 | 28.83 | 29.15 | 28.80 | 29.14 | 2,743,789 | +0.37(+1.30%) |
Mar 23, 2012 | 28.78 | 28.94 | 28.31 | 28.77 | 2,959,639 | -0.09(-0.31%) |
Mar 22, 2012 | 29.00 | 29.16 | 28.69 | 28.86 | 3,911,412 | -0.54(-1.83%) |
Mar 21, 2012 | 28.71 | 29.52 | 28.64 | 29.40 | 6,615,799 | +0.63(+2.18%) |
Mar 20, 2012 | 27.99 | 28.91 | 27.99 | 28.77 | 4,104,427 | +0.57(+2.04%) |
Mar 19, 2012 | 27.59 | 28.43 | 27.39 | 28.19 | 3,777,340 | +0.49(+1.75%) |
Mar 16, 2012 | 27.64 | 27.72 | 27.40 | 27.71 | 3,065,290 | +0.11(+0.41%) |
Mar 15, 2012 | 27.63 | 27.73 | 27.40 | 27.60 | 3,685,067 | -0.04(-0.13%) |
Mar 14, 2012 | 27.24 | 27.68 | 27.17 | 27.63 | 5,278,329 | +0.36(+1.31%) |
Mar 13, 2012 | 26.81 | 27.49 | 26.64 | 27.28 | 5,557,974 | +0.63(+2.35%) |
Mar 12, 2012 | 27.13 | 27.28 | 26.60 | 26.65 | 3,282,505 | -0.43(-1.60%) |
Mar 09, 2012 | 26.49 | 27.34 | 26.19 | 27.08 | 7,212,662 | +0.49(+1.85%) |
Mar 08, 2012 | 27.10 | 27.91 | 26.36 | 26.59 | 19,240,670 | -1.66(-5.87%) |
Mar 07, 2012 | 28.03 | 28.53 | 28.02 | 28.25 | 4,377,883 | +0.29(+1.04%) |
Mar 06, 2012 | 27.81 | 28.11 | 27.03 | 27.96 | 5,557,070 | -0.44(-1.55%) |
Mar 05, 2012 | 28.87 | 28.99 | 28.16 | 28.40 | 5,866,401 | -0.59(-2.03%) |
Mar 02, 2012 | 29.02 | 29.29 | 28.81 | 28.99 | 4,174,298 | -0.10(-0.36%) |
Mar 01, 2012 | 28.93 | 29.44 | 28.87 | 29.09 | 4,107,194 | +0.28(+0.96%) |
Feb 29, 2012 | 29.26 | 29.39 | 28.75 | 28.81 | 2,480,392 | -0.45(-1.53%) |
Feb 28, 2012 | 29.67 | 29.67 | 29.02 | 29.26 | 3,480,181 | -0.42(-1.41%) |
Feb 27, 2012 | 28.88 | 29.77 | 28.81 | 29.68 | 4,591,851 | +0.69(+2.37%) |
Feb 24, 2012 | 28.55 | 29.33 | 28.34 | 28.99 | 4,766,155 | +0.44(+1.54%) |
Feb 23, 2012 | 28.02 | 28.87 | 27.96 | 28.55 | 2,013,954 | +0.60(+2.14%) |
Feb 22, 2012 | 27.99 | 28.20 | 27.90 | 27.96 | 1,823,087 | -0.02(-0.05%) |
Feb 21, 2012 | 28.43 | 28.85 | 27.87 | 27.97 | 4,574,919 | -0.40(-1.39%) |
Feb 17, 2012 | 27.95 | 28.50 | 27.95 | 28.37 | 1,756,299 | +0.49(+1.77%) |
Feb 16, 2012 | 27.72 | 28.14 | 27.72 | 27.87 | 2,727,486 | +0.10(+0.38%) |
Feb 15, 2012 | 28.03 | 28.28 | 27.59 | 27.77 | 3,711,637 | -0.17(-0.61%) |
Feb 14, 2012 | 27.75 | 28.07 | 27.46 | 27.94 | 2,768,978 | +0.67(+2.46%) |
Feb 13, 2012 | 27.72 | 27.72 | 27.13 | 27.27 | 2,877,276 | -0.23(-0.84%) |
Feb 10, 2012 | 27.40 | 27.57 | 27.09 | 27.50 | 1,613,405 | -0.18(-0.65%) |
Feb 09, 2012 | 27.78 | 27.84 | 27.43 | 27.68 | 1,485,345 | +0.09(+0.32%) |
Feb 08, 2012 | 27.35 | 27.87 | 27.29 | 27.59 | 1,981,493 | +0.28(+1.01%) |
Feb 07, 2012 | 27.13 | 27.48 | 27.10 | 27.31 | 1,688,445 | +0.06(+0.22%) |
Feb 06, 2012 | 27.43 | 27.71 | 27.01 | 27.25 | 2,478,333 | -0.27(-0.98%) |
Feb 03, 2012 | 27.62 | 27.87 | 27.48 | 27.52 | 3,323,821 | +0.11(+0.41%) |
Feb 02, 2012 | 26.99 | 27.52 | 26.96 | 27.41 | 2,311,242 | +0.37(+1.38%) |