Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.27 | 36.32 | 36.00 | 36.03 | 1,639,290 | -0.35(-0.95%) |
Apr 27, 2012 | 35.88 | 36.45 | 35.10 | 36.38 | 3,343,413 | +0.30(+0.84%) |
Apr 26, 2012 | 35.17 | 36.21 | 35.10 | 36.07 | 3,567,134 | +0.91(+2.58%) |
Apr 25, 2012 | 35.04 | 35.33 | 34.65 | 35.17 | 2,300,551 | +0.58(+1.68%) |
Apr 24, 2012 | 34.47 | 34.78 | 34.42 | 34.59 | 2,676,739 | +0.09(+0.25%) |
Apr 23, 2012 | 34.54 | 34.61 | 34.15 | 34.50 | 2,954,248 | -0.42(-1.21%) |
Apr 20, 2012 | 35.90 | 35.92 | 34.85 | 34.92 | 3,492,537 | -0.91(-2.53%) |
Apr 19, 2012 | 36.08 | 36.83 | 35.71 | 35.83 | 3,132,534 | -0.52(-1.43%) |
Apr 18, 2012 | 36.15 | 36.45 | 35.54 | 36.35 | 4,013,794 | -0.64(-1.73%) |
Apr 17, 2012 | 36.52 | 37.30 | 36.52 | 36.99 | 2,211,173 | +0.54(+1.49%) |
Apr 16, 2012 | 36.79 | 36.83 | 36.24 | 36.45 | 2,316,457 | -0.03(-0.07%) |
Apr 13, 2012 | 37.35 | 37.46 | 36.45 | 36.47 | 3,006,529 | -1.07(-2.86%) |
Apr 12, 2012 | 36.84 | 37.67 | 36.48 | 37.54 | 3,827,044 | +0.72(+1.95%) |
Apr 11, 2012 | 36.26 | 37.04 | 35.98 | 36.83 | 3,807,404 | +1.02(+2.85%) |
Apr 10, 2012 | 36.28 | 36.58 | 35.65 | 35.81 | 3,346,910 | -0.48(-1.31%) |
Apr 09, 2012 | 36.31 | 36.48 | 35.94 | 36.28 | 2,177,380 | -0.45(-1.22%) |
Apr 05, 2012 | 36.53 | 36.98 | 36.53 | 36.73 | 2,681,052 | +0.04(+0.12%) |
Apr 04, 2012 | 37.21 | 37.31 | 36.56 | 36.69 | 4,548,529 | -0.98(-2.59%) |
Apr 03, 2012 | 37.99 | 38.43 | 37.48 | 37.66 | 2,737,223 | -0.53(-1.38%) |
Apr 02, 2012 | 38.37 | 38.52 | 37.82 | 38.19 | 2,579,714 | -0.39(-1.01%) |
Mar 30, 2012 | 38.52 | 38.87 | 38.05 | 38.58 | 3,173,999 | +0.34(+0.88%) |
Mar 29, 2012 | 37.76 | 38.36 | 37.61 | 38.24 | 2,121,766 | +0.30(+0.80%) |
Mar 28, 2012 | 38.74 | 39.15 | 37.82 | 37.94 | 4,624,843 | -0.89(-2.29%) |
Mar 27, 2012 | 38.53 | 39.16 | 38.32 | 38.83 | 4,889,016 | +0.36(+0.94%) |
Mar 26, 2012 | 38.14 | 38.58 | 38.02 | 38.47 | 3,055,497 | +0.58(+1.53%) |
Mar 23, 2012 | 37.77 | 37.91 | 37.40 | 37.89 | 3,183,435 | +0.32(+0.85%) |
Mar 22, 2012 | 37.60 | 37.87 | 37.34 | 37.57 | 3,277,671 | -0.26(-0.69%) |
Mar 21, 2012 | 38.11 | 38.48 | 37.75 | 37.83 | 3,379,963 | -0.29(-0.75%) |
Mar 20, 2012 | 37.37 | 38.18 | 37.21 | 38.11 | 4,410,450 | +0.43(+1.15%) |
Mar 19, 2012 | 37.38 | 37.92 | 37.25 | 37.68 | 2,858,716 | +0.26(+0.69%) |
Mar 16, 2012 | 37.50 | 37.72 | 37.16 | 37.42 | 3,685,701 | -0.02(-0.05%) |
Mar 15, 2012 | 36.97 | 37.53 | 36.88 | 37.44 | 3,765,790 | +0.62(+1.69%) |
Mar 14, 2012 | 37.01 | 37.40 | 36.64 | 36.82 | 3,749,756 | -0.31(-0.84%) |
Mar 13, 2012 | 36.31 | 37.14 | 36.24 | 37.13 | 4,123,508 | +1.05(+2.92%) |
Mar 12, 2012 | 36.19 | 36.22 | 35.77 | 36.07 | 2,102,020 | -0.20(-0.55%) |
Mar 09, 2012 | 35.51 | 36.32 | 35.51 | 36.27 | 2,970,456 | +0.73(+2.07%) |
Mar 08, 2012 | 35.02 | 35.62 | 34.99 | 35.54 | 2,525,250 | +0.73(+2.09%) |
Mar 07, 2012 | 34.39 | 35.07 | 34.21 | 34.81 | 4,265,655 | +0.62(+1.82%) |
Mar 06, 2012 | 33.89 | 34.25 | 33.39 | 34.19 | 6,622,196 | +0.03(+0.10%) |
Mar 05, 2012 | 35.42 | 35.42 | 34.04 | 34.15 | 8,271,559 | -1.33(-3.75%) |
Mar 02, 2012 | 36.15 | 36.25 | 35.36 | 35.49 | 4,100,816 | -0.61(-1.68%) |
Mar 01, 2012 | 36.11 | 36.45 | 35.86 | 36.09 | 5,150,521 | +0.03(+0.10%) |
Feb 29, 2012 | 36.44 | 36.48 | 35.92 | 36.06 | 4,994,336 | -0.37(-1.02%) |
Feb 28, 2012 | 35.04 | 36.46 | 35.02 | 36.43 | 5,275,399 | +1.28(+3.64%) |
Feb 27, 2012 | 34.89 | 35.38 | 34.50 | 35.15 | 2,991,372 | +0.08(+0.22%) |
Feb 24, 2012 | 35.23 | 35.52 | 34.85 | 35.07 | 3,038,418 | +0.05(+0.15%) |
Feb 23, 2012 | 34.89 | 35.16 | 34.53 | 35.02 | 2,577,425 | +0.03(+0.10%) |
Feb 22, 2012 | 35.05 | 35.41 | 34.59 | 34.98 | 2,471,086 | -0.10(-0.30%) |
Feb 21, 2012 | 35.62 | 35.71 | 34.85 | 35.09 | 4,688,208 | -1.21(-3.34%) |
Feb 17, 2012 | 37.37 | 37.46 | 36.24 | 36.30 | 3,125,785 | -0.84(-2.26%) |
Feb 16, 2012 | 36.16 | 37.19 | 36.11 | 37.14 | 2,420,252 | +1.04(+2.87%) |
Feb 15, 2012 | 36.49 | 36.78 | 35.99 | 36.10 | 2,500,430 | -0.14(-0.38%) |
Feb 14, 2012 | 36.52 | 36.77 | 35.93 | 36.24 | 3,041,777 | -0.39(-1.06%) |
Feb 13, 2012 | 36.85 | 36.96 | 36.01 | 36.63 | 1,929,995 | +0.03(+0.07%) |
Feb 10, 2012 | 36.83 | 36.93 | 36.40 | 36.60 | 2,091,898 | -0.67(-1.81%) |
Feb 09, 2012 | 37.88 | 37.97 | 37.12 | 37.28 | 3,634,583 | -0.44(-1.17%) |
Feb 08, 2012 | 37.47 | 38.00 | 37.44 | 37.72 | 2,750,005 | +0.21(+0.55%) |
Feb 07, 2012 | 37.34 | 37.60 | 37.11 | 37.51 | 2,805,428 | +0.13(+0.35%) |
Feb 06, 2012 | 37.94 | 38.01 | 37.12 | 37.38 | 3,750,172 | -0.83(-2.17%) |
Feb 03, 2012 | 38.57 | 38.94 | 38.11 | 38.21 | 5,828,116 | -0.28(-0.72%) |
Feb 02, 2012 | 38.03 | 38.61 | 37.83 | 38.49 | 4,696,993 | +0.47(+1.23%) |