Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.09 | 37.15 | 36.20 | 36.74 | 13,152,215 | -0.25(-0.68%) |
Apr 27, 2012 | 37.79 | 38.17 | 36.93 | 36.99 | 19,210,770 | -0.73(-1.93%) |
Apr 26, 2012 | 37.78 | 38.27 | 37.00 | 37.72 | 33,833,384 | -1.20(-3.08%) |
Apr 25, 2012 | 37.93 | 38.93 | 37.70 | 38.92 | 18,758,844 | +1.58(+4.22%) |
Apr 24, 2012 | 37.41 | 37.56 | 36.78 | 37.35 | 11,263,962 | -0.32(-0.84%) |
Apr 23, 2012 | 37.76 | 37.77 | 37.05 | 37.66 | 14,549,596 | -0.68(-1.78%) |
Apr 20, 2012 | 38.78 | 39.14 | 38.26 | 38.35 | 10,418,211 | -0.30(-0.77%) |
Apr 19, 2012 | 39.72 | 39.72 | 38.13 | 38.64 | 17,529,900 | -0.84(-2.13%) |
Apr 18, 2012 | 39.49 | 39.99 | 39.11 | 39.48 | 12,693,604 | +0.40(+1.03%) |
Apr 17, 2012 | 39.46 | 39.46 | 38.11 | 39.08 | 20,397,280 | +0.07(+0.19%) |
Apr 16, 2012 | 39.89 | 39.99 | 38.93 | 39.01 | 13,327,874 | -1.23(-3.04%) |
Apr 13, 2012 | 40.32 | 40.52 | 39.51 | 40.23 | 13,623,766 | -0.19(-0.47%) |
Apr 12, 2012 | 40.29 | 41.11 | 40.17 | 40.42 | 21,399,432 | +0.37(+0.93%) |
Apr 11, 2012 | 39.22 | 40.34 | 39.07 | 40.05 | 24,442,662 | +1.38(+3.58%) |
Apr 10, 2012 | 40.29 | 40.29 | 37.82 | 38.67 | 28,928,028 | -1.47(-3.66%) |
Apr 09, 2012 | 38.23 | 40.29 | 38.17 | 40.14 | 25,536,578 | +1.23(+3.17%) |
Apr 05, 2012 | 37.96 | 38.97 | 37.95 | 38.91 | 12,936,140 | +1.05(+2.78%) |
Apr 04, 2012 | 38.33 | 38.65 | 37.65 | 37.86 | 13,611,591 | -1.01(-2.59%) |
Apr 03, 2012 | 38.41 | 38.96 | 38.32 | 38.86 | 10,026,426 | +0.44(+1.15%) |
Apr 02, 2012 | 37.93 | 38.90 | 37.74 | 38.42 | 11,025,923 | +0.30(+0.78%) |
Mar 30, 2012 | 38.25 | 38.40 | 37.48 | 38.12 | 12,222,357 | +0.19(+0.49%) |
Mar 29, 2012 | 37.99 | 38.45 | 37.21 | 37.93 | 13,134,361 | -0.49(-1.28%) |
Mar 28, 2012 | 38.81 | 39.22 | 37.82 | 38.42 | 14,057,079 | -0.48(-1.23%) |
Mar 27, 2012 | 39.17 | 39.46 | 38.86 | 38.90 | 10,900,202 | -0.05(-0.14%) |
Mar 26, 2012 | 38.57 | 39.14 | 38.43 | 38.95 | 12,307,175 | +0.86(+2.26%) |
Mar 23, 2012 | 38.15 | 38.24 | 37.48 | 38.09 | 7,843,395 | -0.03(-0.09%) |
Mar 22, 2012 | 38.34 | 38.95 | 37.93 | 38.13 | 17,911,864 | +0.19(+0.49%) |
Mar 21, 2012 | 38.31 | 38.56 | 37.93 | 37.94 | 14,367,378 | +0.01(+0.03%) |
Mar 20, 2012 | 38.57 | 38.70 | 37.69 | 37.93 | 18,923,188 | -1.22(-3.11%) |
Mar 19, 2012 | 37.78 | 39.63 | 37.52 | 39.15 | 20,923,900 | +1.67(+4.45%) |
Mar 16, 2012 | 38.02 | 38.23 | 37.47 | 37.48 | 9,897,329 | -0.44(-1.15%) |
Mar 15, 2012 | 36.97 | 38.04 | 36.85 | 37.91 | 15,175,282 | +1.02(+2.77%) |
Mar 14, 2012 | 37.06 | 37.06 | 36.33 | 36.89 | 13,741,807 | -0.13(-0.36%) |
Mar 13, 2012 | 36.32 | 37.07 | 36.23 | 37.02 | 18,010,832 | +1.14(+3.18%) |
Mar 12, 2012 | 36.39 | 36.73 | 35.63 | 35.88 | 11,131,718 | -0.26(-0.73%) |
Mar 09, 2012 | 36.77 | 36.77 | 36.06 | 36.15 | 8,917,266 | -0.30(-0.83%) |
Mar 08, 2012 | 36.01 | 36.58 | 35.96 | 36.45 | 10,637,283 | +0.83(+2.33%) |
Mar 07, 2012 | 35.25 | 35.79 | 35.21 | 35.62 | 13,181,349 | +0.63(+1.79%) |
Mar 06, 2012 | 35.21 | 35.34 | 34.75 | 34.99 | 17,430,824 | -1.13(-3.14%) |
Mar 05, 2012 | 37.19 | 37.28 | 35.87 | 36.13 | 15,377,345 | -1.04(-2.80%) |
Mar 02, 2012 | 37.80 | 38.17 | 37.12 | 37.17 | 24,582,942 | -0.29(-0.77%) |
Mar 01, 2012 | 37.11 | 37.71 | 36.79 | 37.46 | 14,040,187 | +0.80(+2.18%) |
Feb 29, 2012 | 36.50 | 36.92 | 36.29 | 36.66 | 19,726,804 | +0.45(+1.26%) |
Feb 28, 2012 | 35.21 | 36.26 | 35.02 | 36.21 | 16,649,139 | +1.24(+3.54%) |
Feb 27, 2012 | 35.11 | 35.44 | 34.95 | 34.97 | 9,996,644 | -0.20(-0.58%) |
Feb 24, 2012 | 35.07 | 35.48 | 35.02 | 35.17 | 9,549,605 | +0.01(+0.04%) |
Feb 23, 2012 | 35.27 | 35.38 | 34.81 | 35.16 | 10,536,874 | -0.13(-0.37%) |
Feb 22, 2012 | 35.07 | 35.49 | 35.07 | 35.29 | 10,566,321 | +0.17(+0.49%) |
Feb 21, 2012 | 35.21 | 35.50 | 34.88 | 35.12 | 14,375,001 | +0.32(+0.91%) |
Feb 17, 2012 | 35.57 | 35.60 | 34.80 | 34.80 | 12,123,467 | -0.31(-0.88%) |
Feb 16, 2012 | 34.29 | 35.11 | 34.09 | 35.11 | 14,418,208 | +0.84(+2.46%) |
Feb 15, 2012 | 34.28 | 34.94 | 34.24 | 34.27 | 15,165,928 | +0.15(+0.44%) |
Feb 14, 2012 | 33.66 | 34.39 | 33.49 | 34.12 | 10,181,968 | +0.32(+0.94%) |
Feb 13, 2012 | 33.87 | 34.08 | 33.49 | 33.80 | 13,446,412 | -0.21(-0.62%) |
Feb 10, 2012 | 34.28 | 34.57 | 33.90 | 34.01 | 13,774,941 | -0.63(-1.83%) |
Feb 09, 2012 | 34.41 | 35.14 | 34.25 | 34.64 | 15,971,927 | +0.32(+0.92%) |
Feb 08, 2012 | 33.85 | 34.37 | 33.73 | 34.33 | 11,545,906 | +0.67(+1.98%) |
Feb 07, 2012 | 33.85 | 34.22 | 33.54 | 33.66 | 11,778,663 | -0.28(-0.82%) |
Feb 06, 2012 | 33.85 | 34.51 | 33.83 | 33.94 | 13,813,304 | -0.28(-0.83%) |
Feb 03, 2012 | 33.75 | 34.26 | 33.18 | 34.22 | 30,731,586 | +0.55(+1.64%) |
Feb 02, 2012 | 33.46 | 34.20 | 32.73 | 33.67 | 34,039,784 | +0.59(+1.77%) |