Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.48 | 39.19 | 38.40 | 39.13 | 1,742,073 | +0.72(+1.87%) |
Apr 27, 2012 | 38.43 | 38.56 | 38.12 | 38.41 | 1,629,581 | +0.03(+0.08%) |
Apr 26, 2012 | 37.80 | 38.55 | 37.68 | 38.38 | 1,941,376 | +0.37(+0.97%) |
Apr 25, 2012 | 37.96 | 38.20 | 37.69 | 38.01 | 1,981,688 | +0.46(+1.23%) |
Apr 24, 2012 | 37.39 | 37.86 | 37.28 | 37.55 | 1,712,084 | -0.01(-0.03%) |
Apr 23, 2012 | 36.89 | 37.63 | 36.64 | 37.56 | 1,771,050 | -0.17(-0.45%) |
Apr 20, 2012 | 38.27 | 38.51 | 37.65 | 37.73 | 1,690,746 | -0.19(-0.50%) |
Apr 19, 2012 | 38.15 | 38.54 | 37.71 | 37.92 | 2,048,301 | -0.29(-0.76%) |
Apr 18, 2012 | 37.66 | 38.50 | 37.57 | 38.21 | 2,307,579 | +0.53(+1.41%) |
Apr 17, 2012 | 37.66 | 38.04 | 37.56 | 37.68 | 2,141,629 | +0.50(+1.34%) |
Apr 16, 2012 | 37.76 | 37.84 | 36.86 | 37.18 | 2,615,407 | +0.11(+0.30%) |
Apr 13, 2012 | 37.08 | 37.20 | 36.65 | 37.07 | 1,822,539 | -0.20(-0.54%) |
Apr 12, 2012 | 36.72 | 37.54 | 36.63 | 37.27 | 2,620,470 | +1.17(+3.24%) |
Apr 11, 2012 | 36.54 | 36.55 | 36.02 | 36.10 | 2,420,651 | +0.32(+0.89%) |
Apr 10, 2012 | 36.48 | 36.75 | 35.65 | 35.78 | 3,361,995 | -1.15(-3.11%) |
Apr 09, 2012 | 37.00 | 37.18 | 36.65 | 36.93 | 1,675,061 | -0.28(-0.75%) |
Apr 05, 2012 | 37.33 | 37.96 | 37.10 | 37.21 | 1,424,050 | -0.12(-0.32%) |
Apr 04, 2012 | 37.50 | 37.55 | 37.10 | 37.33 | 1,586,526 | -0.52(-1.37%) |
Apr 03, 2012 | 38.00 | 38.12 | 37.63 | 37.85 | 2,193,486 | -0.10(-0.26%) |
Apr 02, 2012 | 37.45 | 38.40 | 37.37 | 37.95 | 2,062,659 | +0.44(+1.17%) |
Mar 30, 2012 | 37.35 | 37.94 | 37.05 | 37.51 | 2,721,597 | +0.72(+1.96%) |
Mar 29, 2012 | 36.56 | 36.87 | 36.36 | 36.79 | 2,477,953 | -0.39(-1.05%) |
Mar 28, 2012 | 37.15 | 37.44 | 36.77 | 37.18 | 2,268,196 | -0.48(-1.27%) |
Mar 27, 2012 | 38.13 | 38.25 | 37.57 | 37.66 | 1,845,506 | -0.81(-2.11%) |
Mar 26, 2012 | 38.45 | 38.51 | 38.20 | 38.47 | 2,319,457 | +0.86(+2.29%) |
Mar 23, 2012 | 37.10 | 37.73 | 36.96 | 37.61 | 1,942,729 | +0.64(+1.73%) |
Mar 22, 2012 | 36.96 | 37.17 | 36.70 | 36.97 | 2,658,528 | -0.47(-1.26%) |
Mar 21, 2012 | 37.56 | 37.62 | 37.21 | 37.44 | 1,757,229 | -0.13(-0.35%) |
Mar 20, 2012 | 37.67 | 37.76 | 37.18 | 37.57 | 2,807,813 | -1.12(-2.89%) |
Mar 19, 2012 | 38.60 | 38.85 | 38.18 | 38.69 | 1,833,071 | -0.09(-0.23%) |
Mar 16, 2012 | 38.07 | 39.00 | 38.04 | 38.78 | 2,590,514 | +0.77(+2.03%) |
Mar 15, 2012 | 37.90 | 38.23 | 37.69 | 38.01 | 1,615,531 | +0.41(+1.09%) |
Mar 14, 2012 | 38.20 | 38.25 | 37.44 | 37.60 | 2,390,095 | -1.03(-2.67%) |
Mar 13, 2012 | 38.24 | 38.63 | 38.03 | 38.63 | 2,387,987 | +0.53(+1.39%) |
Mar 12, 2012 | 38.70 | 38.72 | 38.04 | 38.10 | 2,106,152 | -0.67(-1.73%) |
Mar 09, 2012 | 38.84 | 39.19 | 38.70 | 38.77 | 2,474,141 | +0.47(+1.23%) |
Mar 08, 2012 | 38.44 | 38.70 | 38.10 | 38.30 | 2,861,161 | -0.34(-0.88%) |
Mar 07, 2012 | 38.31 | 38.87 | 38.05 | 38.64 | 3,355,522 | +0.83(+2.20%) |
Mar 06, 2012 | 38.33 | 38.44 | 37.38 | 37.81 | 5,336,453 | -1.67(-4.23%) |
Mar 05, 2012 | 39.70 | 39.76 | 39.16 | 39.48 | 2,467,289 | -0.37(-0.93%) |
Mar 02, 2012 | 40.21 | 40.41 | 39.76 | 39.85 | 3,911,507 | -0.78(-1.92%) |
Mar 01, 2012 | 40.74 | 40.97 | 39.99 | 40.63 | 7,412,352 | -1.44(-3.42%) |
Feb 29, 2012 | 41.94 | 42.34 | 41.43 | 42.07 | 4,108,331 | +0.98(+2.39%) |
Feb 28, 2012 | 40.85 | 41.56 | 40.65 | 41.09 | 3,694,985 | +0.03(+0.07%) |
Feb 27, 2012 | 40.16 | 41.30 | 40.08 | 41.06 | 4,100,911 | +0.18(+0.44%) |
Feb 24, 2012 | 40.57 | 41.16 | 40.53 | 40.88 | 2,387,597 | +0.50(+1.24%) |
Feb 23, 2012 | 40.20 | 40.44 | 39.92 | 40.38 | 2,387,976 | +0.33(+0.82%) |
Feb 22, 2012 | 39.63 | 40.25 | 39.54 | 40.05 | 2,348,349 | +0.44(+1.11%) |
Feb 21, 2012 | 39.92 | 40.10 | 39.41 | 39.61 | 2,655,027 | +0.20(+0.51%) |
Feb 17, 2012 | 39.26 | 39.72 | 39.06 | 39.41 | 1,772,016 | +0.15(+0.38%) |
Feb 16, 2012 | 38.71 | 39.32 | 38.59 | 39.26 | 1,678,762 | +0.53(+1.37%) |
Feb 15, 2012 | 38.97 | 39.04 | 38.56 | 38.73 | 1,950,795 | -0.44(-1.12%) |
Feb 14, 2012 | 39.18 | 39.30 | 38.96 | 39.17 | 1,625,948 | -0.30(-0.76%) |
Feb 13, 2012 | 39.94 | 39.94 | 39.26 | 39.47 | 2,072,977 | -0.04(-0.10%) |
Feb 10, 2012 | 38.45 | 39.66 | 38.42 | 39.51 | 2,798,800 | +0.44(+1.13%) |
Feb 09, 2012 | 39.00 | 39.17 | 38.65 | 39.07 | 2,079,339 | +0.39(+1.01%) |
Feb 08, 2012 | 38.56 | 38.70 | 38.40 | 38.68 | 1,513,827 | +0.31(+0.81%) |
Feb 07, 2012 | 38.13 | 38.42 | 37.83 | 38.37 | 1,649,205 | +0.06(+0.16%) |
Feb 06, 2012 | 37.81 | 38.43 | 37.67 | 38.31 | 1,624,083 | +0.43(+1.14%) |
Feb 03, 2012 | 37.51 | 37.92 | 37.43 | 37.88 | 2,021,850 | +0.57(+1.53%) |
Feb 02, 2012 | 37.07 | 37.38 | 36.77 | 37.31 | 2,850,225 | +0.12(+0.32%) |