Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.68 | 36.75 | 35.94 | 36.06 | 3,993,395 | -0.66(-1.80%) |
Apr 27, 2012 | 36.40 | 36.89 | 35.90 | 36.72 | 3,701,097 | +0.40(+1.10%) |
Apr 26, 2012 | 35.56 | 36.50 | 34.97 | 36.32 | 5,929,260 | +0.66(+1.85%) |
Apr 25, 2012 | 34.65 | 35.72 | 34.50 | 35.66 | 6,822,637 | +1.85(+5.47%) |
Apr 24, 2012 | 32.91 | 33.88 | 32.65 | 33.81 | 5,731,566 | +1.05(+3.21%) |
Apr 23, 2012 | 33.30 | 33.31 | 32.51 | 32.76 | 4,906,951 | -0.72(-2.15%) |
Apr 20, 2012 | 34.33 | 34.47 | 33.43 | 33.48 | 3,823,759 | -0.76(-2.22%) |
Apr 19, 2012 | 33.89 | 34.62 | 33.89 | 34.24 | 3,551,865 | +0.37(+1.09%) |
Apr 18, 2012 | 34.44 | 34.44 | 33.55 | 33.87 | 3,898,808 | -0.66(-1.91%) |
Apr 17, 2012 | 34.02 | 34.77 | 33.97 | 34.53 | 2,862,590 | +0.65(+1.92%) |
Apr 16, 2012 | 34.25 | 34.30 | 33.51 | 33.88 | 2,507,211 | -0.18(-0.53%) |
Apr 13, 2012 | 34.44 | 34.65 | 33.73 | 34.06 | 3,439,276 | -0.40(-1.16%) |
Apr 12, 2012 | 34.27 | 34.50 | 33.75 | 34.46 | 3,387,864 | +0.03(+0.09%) |
Apr 11, 2012 | 33.41 | 35.17 | 33.30 | 34.43 | 6,935,602 | +1.22(+3.67%) |
Apr 10, 2012 | 33.80 | 34.30 | 33.02 | 33.21 | 5,336,560 | -0.67(-1.98%) |
Apr 09, 2012 | 34.62 | 34.72 | 33.66 | 33.88 | 5,599,427 | -1.09(-3.12%) |
Apr 05, 2012 | 35.39 | 35.75 | 34.78 | 34.97 | 5,927,662 | -0.49(-1.38%) |
Apr 04, 2012 | 34.59 | 35.48 | 34.53 | 35.46 | 7,365,686 | +0.40(+1.13%) |
Apr 03, 2012 | 35.52 | 36.23 | 34.92 | 35.06 | 6,073,805 | -0.49(-1.37%) |
Apr 02, 2012 | 35.13 | 35.79 | 34.78 | 35.55 | 4,879,383 | +0.32(+0.90%) |
Mar 30, 2012 | 35.71 | 35.84 | 35.07 | 35.23 | 4,892,994 | -0.25(-0.70%) |
Mar 29, 2012 | 35.78 | 35.86 | 35.20 | 35.48 | 4,231,298 | -0.49(-1.35%) |
Mar 28, 2012 | 36.39 | 36.60 | 35.64 | 35.97 | 2,900,581 | -0.51(-1.39%) |
Mar 27, 2012 | 35.79 | 37.25 | 35.76 | 36.47 | 5,173,118 | +0.69(+1.92%) |
Mar 26, 2012 | 36.23 | 36.24 | 35.56 | 35.79 | 4,957,408 | -0.06(-0.17%) |
Mar 23, 2012 | 36.43 | 36.43 | 35.66 | 35.85 | 3,564,098 | -0.58(-1.58%) |
Mar 22, 2012 | 36.48 | 36.68 | 35.89 | 36.42 | 4,443,198 | -0.23(-0.62%) |
Mar 21, 2012 | 36.84 | 37.06 | 36.63 | 36.65 | 4,276,145 | -0.12(-0.32%) |
Mar 20, 2012 | 35.98 | 36.98 | 35.78 | 36.77 | 4,834,616 | +0.76(+2.10%) |
Mar 19, 2012 | 35.94 | 36.41 | 35.46 | 36.02 | 4,175,078 | -0.02(-0.06%) |
Mar 16, 2012 | 36.60 | 36.77 | 35.82 | 36.04 | 5,242,281 | -0.75(-2.03%) |
Mar 15, 2012 | 36.48 | 36.80 | 35.71 | 36.78 | 4,903,752 | +0.35(+0.96%) |
Mar 14, 2012 | 37.25 | 37.31 | 36.28 | 36.43 | 5,505,063 | -0.98(-2.63%) |
Mar 13, 2012 | 37.44 | 37.70 | 37.02 | 37.42 | 4,168,616 | +0.12(+0.32%) |
Mar 12, 2012 | 37.30 | 37.66 | 37.11 | 37.30 | 3,095,119 | -0.15(-0.40%) |
Mar 09, 2012 | 38.58 | 38.65 | 37.34 | 37.45 | 6,939,999 | -0.95(-2.49%) |
Mar 08, 2012 | 38.79 | 39.51 | 38.22 | 38.40 | 4,210,123 | -0.17(-0.44%) |
Mar 07, 2012 | 38.28 | 38.87 | 38.18 | 38.57 | 2,599,058 | +0.32(+0.83%) |
Mar 06, 2012 | 38.05 | 39.26 | 37.97 | 38.25 | 6,618,420 | -0.21(-0.54%) |
Mar 05, 2012 | 38.74 | 38.80 | 38.22 | 38.46 | 3,710,901 | -0.26(-0.67%) |
Mar 02, 2012 | 38.85 | 39.03 | 38.33 | 38.72 | 3,041,062 | -0.05(-0.13%) |
Mar 01, 2012 | 39.50 | 39.56 | 38.30 | 38.77 | 8,604,878 | -0.61(-1.54%) |
Feb 29, 2012 | 40.31 | 40.54 | 39.20 | 39.38 | 8,707,846 | -1.73(-4.21%) |
Feb 28, 2012 | 40.87 | 41.42 | 40.56 | 41.11 | 3,371,575 | +0.12(+0.29%) |
Feb 27, 2012 | 41.06 | 41.50 | 39.96 | 40.99 | 7,277,770 | -0.50(-1.20%) |
Feb 24, 2012 | 40.91 | 41.81 | 40.70 | 41.49 | 6,256,253 | -0.21(-0.50%) |
Feb 23, 2012 | 41.11 | 41.79 | 40.71 | 41.69 | 4,694,417 | +0.33(+0.79%) |
Feb 22, 2012 | 40.99 | 41.81 | 40.98 | 41.37 | 3,376,286 | +0.25(+0.60%) |
Feb 21, 2012 | 42.56 | 42.61 | 40.86 | 41.12 | 4,520,378 | -1.32(-3.12%) |
Feb 17, 2012 | 41.95 | 42.60 | 41.52 | 42.44 | 3,812,454 | +0.72(+1.72%) |
Feb 16, 2012 | 41.93 | 42.17 | 41.52 | 41.72 | 4,527,442 | -0.29(-0.69%) |
Feb 15, 2012 | 42.25 | 42.50 | 41.60 | 42.01 | 3,765,239 | -0.12(-0.28%) |
Feb 14, 2012 | 41.76 | 42.25 | 41.60 | 42.13 | 3,740,452 | +0.37(+0.88%) |
Feb 13, 2012 | 42.39 | 42.43 | 41.67 | 41.76 | 3,849,452 | -0.44(-1.04%) |
Feb 10, 2012 | 42.56 | 42.64 | 41.81 | 42.20 | 3,316,531 | -0.69(-1.60%) |
Feb 09, 2012 | 42.15 | 42.94 | 42.04 | 42.89 | 5,964,027 | +0.78(+1.84%) |
Feb 08, 2012 | 42.02 | 42.42 | 41.76 | 42.11 | 5,064,452 | +0.21(+0.50%) |
Feb 07, 2012 | 40.63 | 42.31 | 40.63 | 41.90 | 7,222,888 | +0.87(+2.11%) |
Feb 06, 2012 | 40.48 | 41.06 | 40.42 | 41.04 | 3,772,580 | +0.21(+0.51%) |
Feb 03, 2012 | 41.02 | 41.87 | 40.81 | 40.83 | 7,021,700 | -0.36(-0.87%) |
Feb 02, 2012 | 41.01 | 41.54 | 40.16 | 41.19 | 6,941,256 | +0.10(+0.24%) |