Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.55 | 39.55 | 39.26 | 39.35 | 8,057,418 | -0.22(-0.57%) |
Apr 27, 2012 | 39.38 | 39.76 | 39.19 | 39.57 | 9,432,711 | +0.48(+1.24%) |
Apr 26, 2012 | 38.55 | 39.16 | 38.55 | 39.09 | 6,702,060 | +0.48(+1.25%) |
Apr 25, 2012 | 38.25 | 38.63 | 38.24 | 38.61 | 9,152,501 | +0.64(+1.68%) |
Apr 24, 2012 | 38.14 | 38.30 | 37.81 | 37.97 | 10,293,366 | -0.13(-0.34%) |
Apr 23, 2012 | 38.18 | 38.24 | 37.85 | 38.10 | 7,142,373 | -0.41(-1.08%) |
Apr 20, 2012 | 38.61 | 38.81 | 38.50 | 38.51 | 5,329,888 | +0.06(+0.16%) |
Apr 19, 2012 | 38.76 | 38.95 | 38.28 | 38.45 | 6,614,653 | -0.31(-0.80%) |
Apr 18, 2012 | 38.62 | 38.93 | 38.56 | 38.76 | 5,000,515 | +0.00(+0.00%) |
Apr 17, 2012 | 38.49 | 38.82 | 38.38 | 38.76 | 5,445,518 | +0.47(+1.22%) |
Apr 16, 2012 | 38.53 | 38.63 | 38.12 | 38.30 | 11,499,599 | -0.14(-0.36%) |
Apr 13, 2012 | 38.46 | 38.64 | 38.25 | 38.44 | 7,503,662 | -0.10(-0.27%) |
Apr 12, 2012 | 38.14 | 38.57 | 37.99 | 38.54 | 8,169,344 | +0.48(+1.27%) |
Apr 11, 2012 | 37.91 | 38.16 | 37.87 | 38.06 | 5,240,353 | +0.52(+1.38%) |
Apr 10, 2012 | 38.34 | 38.47 | 37.46 | 37.54 | 20,015,210 | -0.94(-2.44%) |
Apr 09, 2012 | 38.27 | 38.56 | 38.20 | 38.48 | 7,642,886 | -0.35(-0.91%) |
Apr 05, 2012 | 38.44 | 38.89 | 38.44 | 38.83 | 6,622,538 | +0.27(+0.69%) |
Apr 04, 2012 | 38.69 | 38.72 | 38.32 | 38.56 | 8,672,166 | -0.36(-0.93%) |
Apr 03, 2012 | 38.95 | 39.17 | 38.78 | 38.93 | 6,161,995 | -0.08(-0.20%) |
Apr 02, 2012 | 38.84 | 39.13 | 38.74 | 39.01 | 12,582,463 | +0.10(+0.27%) |
Mar 30, 2012 | 38.89 | 39.01 | 38.68 | 38.90 | 4,849,150 | +0.17(+0.45%) |
Mar 29, 2012 | 38.48 | 38.76 | 38.30 | 38.73 | 4,530,511 | -0.01(-0.02%) |
Mar 28, 2012 | 39.10 | 39.10 | 38.56 | 38.74 | 7,761,166 | -0.34(-0.86%) |
Mar 27, 2012 | 39.25 | 39.31 | 39.05 | 39.07 | 5,216,617 | -0.06(-0.15%) |
Mar 26, 2012 | 38.84 | 39.16 | 38.79 | 39.13 | 6,632,051 | +0.61(+1.59%) |
Mar 23, 2012 | 38.42 | 38.56 | 38.04 | 38.52 | 4,088,234 | +0.04(+0.11%) |
Mar 22, 2012 | 38.38 | 38.57 | 38.31 | 38.48 | 5,284,594 | -0.09(-0.25%) |
Mar 21, 2012 | 38.60 | 38.69 | 38.52 | 38.57 | 3,569,274 | +0.05(+0.12%) |
Mar 20, 2012 | 38.28 | 38.60 | 38.17 | 38.53 | 5,526,119 | +0.06(+0.17%) |
Mar 19, 2012 | 38.13 | 38.51 | 38.12 | 38.46 | 8,258,328 | +0.20(+0.52%) |
Mar 16, 2012 | 38.44 | 38.44 | 38.19 | 38.26 | 8,952,421 | -0.12(-0.32%) |
Mar 15, 2012 | 38.25 | 38.41 | 38.10 | 38.39 | 6,127,849 | +0.13(+0.34%) |
Mar 14, 2012 | 38.33 | 38.35 | 38.14 | 38.26 | 8,113,661 | -0.05(-0.13%) |
Mar 13, 2012 | 37.87 | 38.31 | 37.80 | 38.31 | 7,907,440 | +0.58(+1.55%) |
Mar 12, 2012 | 37.84 | 37.94 | 37.65 | 37.72 | 6,261,957 | -0.10(-0.27%) |
Mar 09, 2012 | 37.76 | 37.90 | 37.67 | 37.83 | 5,505,621 | +0.22(+0.57%) |
Mar 08, 2012 | 37.28 | 37.69 | 37.28 | 37.61 | 5,090,162 | +0.38(+1.02%) |
Mar 07, 2012 | 36.95 | 37.29 | 36.93 | 37.23 | 5,599,138 | +0.42(+1.14%) |
Mar 06, 2012 | 37.05 | 37.07 | 36.70 | 36.81 | 6,379,378 | -0.58(-1.56%) |
Mar 05, 2012 | 37.33 | 37.47 | 37.22 | 37.40 | 3,866,983 | -0.03(-0.09%) |
Mar 02, 2012 | 37.35 | 37.57 | 37.30 | 37.43 | 6,743,259 | -0.03(-0.07%) |
Mar 01, 2012 | 37.25 | 37.51 | 37.23 | 37.46 | 5,503,429 | +0.31(+0.83%) |
Feb 29, 2012 | 37.31 | 37.42 | 37.14 | 37.15 | 11,051,960 | -0.14(-0.37%) |
Feb 28, 2012 | 37.08 | 37.30 | 36.99 | 37.29 | 7,122,294 | +0.21(+0.56%) |
Feb 27, 2012 | 36.73 | 37.13 | 36.63 | 37.08 | 5,156,798 | +0.22(+0.58%) |
Feb 24, 2012 | 36.91 | 37.02 | 36.81 | 36.86 | 3,220,615 | -0.04(-0.12%) |
Feb 23, 2012 | 36.73 | 36.92 | 36.59 | 36.91 | 4,111,375 | +0.18(+0.49%) |
Feb 22, 2012 | 36.82 | 36.88 | 36.60 | 36.73 | 5,385,462 | -0.09(-0.26%) |
Feb 21, 2012 | 37.07 | 37.16 | 36.74 | 36.82 | 4,788,099 | -0.13(-0.35%) |
Feb 17, 2012 | 36.73 | 37.01 | 36.73 | 36.95 | 3,918,890 | +0.32(+0.87%) |
Feb 16, 2012 | 36.42 | 36.68 | 36.39 | 36.63 | 5,775,443 | +0.15(+0.42%) |
Feb 15, 2012 | 36.80 | 36.87 | 36.39 | 36.48 | 5,778,739 | -0.16(-0.45%) |
Feb 14, 2012 | 36.49 | 36.67 | 36.37 | 36.64 | 4,480,877 | -0.04(-0.12%) |
Feb 13, 2012 | 36.65 | 36.73 | 36.55 | 36.68 | 5,626,760 | +0.29(+0.80%) |
Feb 10, 2012 | 36.22 | 36.43 | 36.18 | 36.39 | 3,701,241 | -0.20(-0.54%) |
Feb 09, 2012 | 36.51 | 36.62 | 36.26 | 36.59 | 4,801,009 | +0.06(+0.16%) |
Feb 08, 2012 | 36.53 | 36.70 | 36.30 | 36.53 | 4,953,943 | +0.09(+0.24%) |
Feb 07, 2012 | 36.27 | 36.49 | 36.16 | 36.44 | 10,938,923 | +0.17(+0.47%) |
Feb 06, 2012 | 36.12 | 36.33 | 36.11 | 36.27 | 3,006,378 | -0.08(-0.21%) |
Feb 03, 2012 | 35.87 | 36.35 | 35.87 | 36.35 | 6,466,819 | +0.73(+2.05%) |
Feb 02, 2012 | 35.64 | 35.70 | 35.45 | 35.62 | 4,193,770 | -0.04(-0.12%) |