Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.90 | 38.09 | 37.35 | 37.48 | 5,936,289 | -0.59(-1.56%) |
Apr 27, 2012 | 37.96 | 38.21 | 37.81 | 38.07 | 6,184,316 | +0.19(+0.50%) |
Apr 26, 2012 | 37.21 | 37.99 | 37.14 | 37.88 | 6,423,599 | +0.70(+1.88%) |
Apr 25, 2012 | 36.61 | 37.24 | 36.55 | 37.18 | 6,491,016 | +0.76(+2.09%) |
Apr 24, 2012 | 36.35 | 36.53 | 36.21 | 36.42 | 4,821,462 | +0.15(+0.41%) |
Apr 23, 2012 | 36.34 | 36.41 | 36.06 | 36.27 | 5,096,275 | -0.33(-0.90%) |
Apr 20, 2012 | 36.33 | 36.69 | 36.31 | 36.60 | 5,570,390 | +0.29(+0.80%) |
Apr 19, 2012 | 36.28 | 36.53 | 36.07 | 36.31 | 4,640,747 | +0.09(+0.25%) |
Apr 18, 2012 | 36.10 | 36.38 | 36.02 | 36.22 | 4,577,517 | -0.11(-0.30%) |
Apr 17, 2012 | 35.65 | 36.49 | 35.63 | 36.33 | 4,492,589 | +0.62(+1.74%) |
Apr 16, 2012 | 35.75 | 35.91 | 35.57 | 35.71 | 5,764,497 | +0.02(+0.06%) |
Apr 13, 2012 | 36.03 | 36.31 | 35.63 | 35.69 | 6,282,018 | -0.34(-0.94%) |
Apr 12, 2012 | 35.75 | 36.20 | 35.67 | 36.03 | 5,433,599 | +0.31(+0.87%) |
Apr 11, 2012 | 35.59 | 35.91 | 35.56 | 35.72 | 4,456,328 | +0.31(+0.88%) |
Apr 10, 2012 | 35.91 | 36.13 | 35.24 | 35.41 | 6,230,796 | -0.62(-1.72%) |
Apr 09, 2012 | 36.20 | 36.37 | 36.02 | 36.03 | 4,387,073 | -0.62(-1.69%) |
Apr 05, 2012 | 36.82 | 36.97 | 36.63 | 36.65 | 5,914,417 | -0.27(-0.73%) |
Apr 04, 2012 | 37.35 | 37.35 | 36.78 | 36.92 | 7,475,402 | -0.57(-1.52%) |
Apr 03, 2012 | 37.45 | 37.68 | 37.14 | 37.49 | 7,912,608 | -0.10(-0.27%) |
Apr 02, 2012 | 37.75 | 38.00 | 37.57 | 37.59 | 8,130,021 | -0.16(-0.42%) |
Mar 30, 2012 | 37.46 | 38.16 | 37.37 | 37.75 | 11,385,374 | +0.61(+1.64%) |
Mar 29, 2012 | 36.12 | 37.26 | 36.03 | 37.14 | 8,789,717 | +0.85(+2.34%) |
Mar 28, 2012 | 36.63 | 37.13 | 36.26 | 36.29 | 10,437,699 | -0.47(-1.28%) |
Mar 27, 2012 | 37.27 | 37.45 | 36.72 | 36.76 | 7,713,709 | -0.42(-1.13%) |
Mar 26, 2012 | 37.30 | 37.37 | 37.05 | 37.18 | 8,831,084 | +0.10(+0.27%) |
Mar 23, 2012 | 35.87 | 37.15 | 35.74 | 37.08 | 14,143,231 | +1.32(+3.69%) |
Mar 22, 2012 | 35.53 | 35.86 | 35.33 | 35.76 | 8,332,839 | +0.00(+0.00%) |
Mar 21, 2012 | 35.77 | 35.95 | 35.67 | 35.76 | 7,462,748 | +0.08(+0.22%) |
Mar 20, 2012 | 35.80 | 35.84 | 35.54 | 35.68 | 7,455,003 | -0.26(-0.72%) |
Mar 19, 2012 | 35.76 | 36.19 | 35.76 | 35.94 | 7,144,206 | +0.03(+0.08%) |
Mar 16, 2012 | 35.82 | 36.04 | 35.72 | 35.91 | 12,933,107 | +0.07(+0.20%) |
Mar 15, 2012 | 36.00 | 36.05 | 35.60 | 35.84 | 8,466,269 | -0.14(-0.39%) |
Mar 14, 2012 | 36.47 | 36.61 | 35.59 | 35.98 | 29,194,688 | -0.54(-1.48%) |
Mar 13, 2012 | 36.35 | 36.60 | 36.21 | 36.52 | 8,600,851 | +0.34(+0.94%) |
Mar 12, 2012 | 36.38 | 36.61 | 36.00 | 36.18 | 7,157,571 | -0.54(-1.47%) |
Mar 09, 2012 | 36.88 | 37.07 | 36.65 | 36.72 | 4,479,483 | -0.14(-0.38%) |
Mar 08, 2012 | 36.79 | 37.02 | 36.70 | 36.86 | 5,577,556 | +0.27(+0.74%) |
Mar 07, 2012 | 36.48 | 36.75 | 36.15 | 36.59 | 6,442,813 | +0.08(+0.22%) |
Mar 06, 2012 | 36.67 | 36.71 | 36.07 | 36.51 | 8,428,693 | -0.45(-1.22%) |
Mar 05, 2012 | 37.03 | 37.07 | 36.51 | 36.96 | 7,151,804 | -0.18(-0.48%) |
Mar 02, 2012 | 37.27 | 37.42 | 36.94 | 37.14 | 6,541,680 | -0.32(-0.85%) |
Mar 01, 2012 | 37.33 | 37.56 | 37.02 | 37.46 | 8,140,642 | +0.25(+0.67%) |
Feb 29, 2012 | 37.81 | 38.00 | 37.19 | 37.21 | 11,123,697 | -0.65(-1.72%) |
Feb 28, 2012 | 37.54 | 37.87 | 37.20 | 37.86 | 5,808,808 | +0.28(+0.75%) |
Feb 27, 2012 | 37.10 | 37.80 | 37.10 | 37.58 | 5,626,760 | -0.11(-0.29%) |
Feb 24, 2012 | 37.38 | 37.82 | 37.25 | 37.69 | 6,314,308 | +0.38(+1.02%) |
Feb 23, 2012 | 37.03 | 37.45 | 36.83 | 37.31 | 6,900,744 | +0.23(+0.62%) |
Feb 22, 2012 | 37.50 | 37.70 | 37.03 | 37.08 | 5,970,053 | -0.49(-1.30%) |
Feb 21, 2012 | 37.45 | 37.84 | 37.34 | 37.57 | 5,326,890 | -0.13(-0.34%) |
Feb 17, 2012 | 37.97 | 38.04 | 37.67 | 37.70 | 5,206,312 | -0.20(-0.53%) |
Feb 16, 2012 | 37.40 | 37.97 | 37.30 | 37.90 | 6,106,802 | +0.42(+1.12%) |
Feb 15, 2012 | 37.93 | 38.00 | 37.37 | 37.48 | 4,686,693 | -0.36(-0.95%) |
Feb 14, 2012 | 37.86 | 37.95 | 37.60 | 37.84 | 4,172,414 | -0.04(-0.11%) |
Feb 13, 2012 | 37.69 | 38.00 | 37.58 | 37.88 | 4,242,002 | +0.36(+0.96%) |
Feb 10, 2012 | 37.37 | 37.71 | 37.25 | 37.52 | 6,364,304 | -0.19(-0.50%) |
Feb 09, 2012 | 38.44 | 38.48 | 37.37 | 37.71 | 8,523,917 | -0.40(-1.05%) |
Feb 08, 2012 | 38.53 | 39.24 | 37.90 | 38.11 | 14,090,865 | +0.01(+0.03%) |
Feb 07, 2012 | 37.79 | 38.29 | 37.70 | 38.10 | 7,899,838 | +0.13(+0.34%) |
Feb 06, 2012 | 37.88 | 38.09 | 37.77 | 37.97 | 4,686,143 | -0.22(-0.58%) |
Feb 03, 2012 | 37.48 | 38.22 | 37.45 | 38.19 | 6,389,497 | +1.01(+2.72%) |
Feb 02, 2012 | 37.47 | 37.48 | 36.95 | 37.18 | 5,781,974 | -0.51(-1.35%) |