Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.58 | 29.63 | 29.30 | 29.41 | 20,716,070 | -0.28(-0.94%) |
Apr 27, 2012 | 29.67 | 29.76 | 29.48 | 29.69 | 16,043,449 | +0.18(+0.62%) |
Apr 26, 2012 | 29.27 | 29.54 | 29.21 | 29.51 | 18,634,140 | +0.17(+0.60%) |
Apr 25, 2012 | 29.51 | 29.54 | 29.25 | 29.33 | 22,815,460 | +0.06(+0.19%) |
Apr 24, 2012 | 29.03 | 29.30 | 29.01 | 29.28 | 18,877,326 | +0.38(+1.32%) |
Apr 23, 2012 | 28.86 | 28.93 | 28.67 | 28.90 | 31,581,972 | -0.33(-1.11%) |
Apr 20, 2012 | 29.23 | 29.36 | 29.10 | 29.22 | 22,940,700 | +0.25(+0.85%) |
Apr 19, 2012 | 29.32 | 29.38 | 28.81 | 28.98 | 31,854,476 | -0.33(-1.11%) |
Apr 18, 2012 | 29.29 | 29.42 | 29.22 | 29.30 | 16,880,040 | -0.13(-0.43%) |
Apr 17, 2012 | 29.16 | 29.50 | 29.03 | 29.43 | 20,525,108 | +0.48(+1.65%) |
Apr 16, 2012 | 29.05 | 29.17 | 28.84 | 28.95 | 26,253,052 | +0.08(+0.28%) |
Apr 13, 2012 | 29.06 | 29.11 | 28.86 | 28.87 | 22,446,308 | -0.37(-1.28%) |
Apr 12, 2012 | 28.69 | 29.26 | 28.63 | 29.25 | 30,297,154 | +0.61(+2.14%) |
Apr 11, 2012 | 28.69 | 28.76 | 28.55 | 28.63 | 24,189,480 | +0.32(+1.12%) |
Apr 10, 2012 | 28.87 | 28.87 | 28.26 | 28.32 | 26,983,174 | -0.59(-2.03%) |
Apr 09, 2012 | 28.90 | 29.03 | 28.82 | 28.90 | 17,378,068 | -0.48(-1.62%) |
Apr 05, 2012 | 29.41 | 29.54 | 29.34 | 29.38 | 13,256,931 | -0.12(-0.40%) |
Apr 04, 2012 | 29.43 | 29.56 | 29.37 | 29.50 | 16,908,356 | -0.21(-0.72%) |
Apr 03, 2012 | 29.85 | 29.93 | 29.58 | 29.72 | 13,145,442 | -0.21(-0.72%) |
Apr 02, 2012 | 29.68 | 30.03 | 29.53 | 29.93 | 30,690,328 | +0.19(+0.65%) |
Mar 30, 2012 | 29.78 | 29.82 | 29.59 | 29.73 | 15,994,550 | +0.13(+0.44%) |
Mar 29, 2012 | 29.32 | 29.64 | 29.21 | 29.60 | 23,312,888 | +0.02(+0.05%) |
Mar 28, 2012 | 29.83 | 29.91 | 29.33 | 29.59 | 33,438,604 | -0.29(-0.96%) |
Mar 27, 2012 | 29.99 | 30.03 | 29.87 | 29.87 | 14,299,406 | -0.10(-0.32%) |
Mar 26, 2012 | 29.76 | 29.97 | 29.76 | 29.97 | 27,140,324 | +0.44(+1.48%) |
Mar 23, 2012 | 29.45 | 29.58 | 29.28 | 29.53 | 14,058,471 | +0.05(+0.16%) |
Mar 22, 2012 | 29.60 | 29.60 | 29.25 | 29.48 | 26,172,348 | -0.33(-1.12%) |
Mar 21, 2012 | 29.90 | 29.94 | 29.75 | 29.82 | 11,893,432 | -0.02(-0.05%) |
Mar 20, 2012 | 30.18 | 30.01 | 29.72 | 29.83 | 20,737,692 | -0.35(-1.16%) |
Mar 19, 2012 | 30.17 | 30.29 | 30.06 | 30.18 | 17,159,986 | +0.00(+0.00%) |
Mar 16, 2012 | 30.27 | 30.28 | 30.08 | 30.18 | 13,617,850 | +0.01(+0.04%) |
Mar 15, 2012 | 29.90 | 30.19 | 29.75 | 30.17 | 20,177,072 | +0.36(+1.19%) |
Mar 14, 2012 | 29.83 | 29.96 | 29.73 | 29.81 | 16,273,291 | -0.07(-0.24%) |
Mar 13, 2012 | 29.47 | 29.90 | 29.32 | 29.89 | 32,587,976 | +0.61(+2.08%) |
Mar 12, 2012 | 29.32 | 29.37 | 29.19 | 29.28 | 13,396,961 | -0.01(-0.03%) |
Mar 09, 2012 | 29.28 | 29.40 | 29.12 | 29.28 | 22,068,810 | +0.06(+0.22%) |
Mar 08, 2012 | 29.07 | 29.28 | 28.94 | 29.22 | 20,261,000 | +0.41(+1.43%) |
Mar 07, 2012 | 28.62 | 28.86 | 28.60 | 28.81 | 18,396,942 | +0.29(+1.03%) |
Mar 06, 2012 | 28.75 | 28.86 | 28.44 | 28.52 | 35,055,092 | -0.66(-2.25%) |
Mar 05, 2012 | 29.31 | 29.34 | 29.07 | 29.17 | 20,224,776 | -0.21(-0.70%) |
Mar 02, 2012 | 29.58 | 29.62 | 29.28 | 29.38 | 14,534,254 | -0.17(-0.59%) |
Mar 01, 2012 | 29.50 | 29.67 | 29.43 | 29.55 | 19,427,164 | +0.10(+0.35%) |
Feb 29, 2012 | 29.71 | 29.76 | 29.40 | 29.45 | 18,155,762 | -0.18(-0.61%) |
Feb 28, 2012 | 29.65 | 29.70 | 29.51 | 29.63 | 16,158,590 | -0.04(-0.13%) |
Feb 27, 2012 | 29.45 | 29.79 | 29.36 | 29.67 | 17,390,496 | +0.02(+0.08%) |
Feb 24, 2012 | 29.73 | 29.79 | 29.60 | 29.65 | 10,675,050 | -0.01(-0.03%) |
Feb 23, 2012 | 29.53 | 29.69 | 29.40 | 29.66 | 12,533,827 | +0.09(+0.32%) |
Feb 22, 2012 | 29.56 | 29.64 | 29.45 | 29.56 | 11,428,944 | -0.03(-0.11%) |
Feb 21, 2012 | 29.64 | 29.72 | 29.48 | 29.59 | 16,297,197 | +0.10(+0.35%) |
Feb 17, 2012 | 29.47 | 29.58 | 29.39 | 29.49 | 11,639,649 | +0.11(+0.38%) |
Feb 16, 2012 | 29.11 | 29.40 | 29.04 | 29.38 | 15,448,067 | +0.27(+0.92%) |
Feb 15, 2012 | 29.60 | 29.60 | 29.04 | 29.11 | 23,332,352 | -0.39(-1.31%) |
Feb 14, 2012 | 29.51 | 29.52 | 29.28 | 29.50 | 16,881,444 | -0.10(-0.35%) |
Feb 13, 2012 | 29.50 | 29.62 | 29.29 | 29.60 | 20,833,940 | +0.36(+1.22%) |
Feb 10, 2012 | 29.25 | 29.26 | 29.06 | 29.25 | 18,616,586 | -0.27(-0.91%) |
Feb 09, 2012 | 29.55 | 29.57 | 29.35 | 29.51 | 11,862,581 | +0.08(+0.27%) |
Feb 08, 2012 | 29.43 | 29.49 | 29.29 | 29.43 | 12,782,738 | +0.06(+0.22%) |
Feb 07, 2012 | 29.34 | 29.43 | 29.09 | 29.37 | 11,426,113 | -0.03(-0.11%) |
Feb 06, 2012 | 29.27 | 29.47 | 29.25 | 29.40 | 10,981,353 | -0.07(-0.24%) |
Feb 03, 2012 | 29.30 | 29.52 | 29.25 | 29.47 | 14,576,329 | +0.50(+1.72%) |
Feb 02, 2012 | 29.02 | 29.07 | 28.89 | 28.98 | 11,660,177 | +0.02(+0.05%) |