Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.25 | 36.31 | 35.98 | 36.01 | 1,640,155 | -0.35(-0.95%) |
Apr 27, 2012 | 35.86 | 36.43 | 35.08 | 36.36 | 3,345,176 | +0.30(+0.84%) |
Apr 26, 2012 | 35.15 | 36.19 | 35.08 | 36.05 | 3,569,016 | +0.91(+2.58%) |
Apr 25, 2012 | 35.02 | 35.31 | 34.63 | 35.15 | 2,301,765 | +0.58(+1.67%) |
Apr 24, 2012 | 34.45 | 34.76 | 34.40 | 34.57 | 2,678,151 | +0.09(+0.25%) |
Apr 23, 2012 | 34.52 | 34.59 | 34.13 | 34.48 | 2,955,806 | -0.42(-1.21%) |
Apr 20, 2012 | 35.88 | 35.90 | 34.83 | 34.91 | 3,494,379 | -0.91(-2.53%) |
Apr 19, 2012 | 36.06 | 36.81 | 35.69 | 35.81 | 3,134,186 | -0.52(-1.43%) |
Apr 18, 2012 | 36.13 | 36.43 | 35.52 | 36.33 | 4,015,911 | -0.64(-1.73%) |
Apr 17, 2012 | 36.50 | 37.28 | 36.50 | 36.97 | 2,212,339 | +0.54(+1.49%) |
Apr 16, 2012 | 36.77 | 36.81 | 36.22 | 36.43 | 2,317,679 | -0.03(-0.07%) |
Apr 13, 2012 | 37.33 | 37.44 | 36.43 | 36.45 | 3,008,115 | -1.07(-2.86%) |
Apr 12, 2012 | 36.82 | 37.65 | 36.46 | 37.52 | 3,829,062 | +0.72(+1.95%) |
Apr 11, 2012 | 36.24 | 37.02 | 35.96 | 36.81 | 3,809,412 | +1.02(+2.85%) |
Apr 10, 2012 | 36.26 | 36.56 | 35.63 | 35.79 | 3,348,675 | -0.48(-1.31%) |
Apr 09, 2012 | 36.29 | 36.46 | 35.92 | 36.26 | 2,178,529 | -0.45(-1.22%) |
Apr 05, 2012 | 36.51 | 36.96 | 36.51 | 36.71 | 2,682,466 | +0.04(+0.12%) |
Apr 04, 2012 | 37.20 | 37.29 | 36.54 | 36.67 | 4,550,928 | -0.98(-2.59%) |
Apr 03, 2012 | 37.97 | 38.41 | 37.46 | 37.64 | 2,738,667 | -0.53(-1.38%) |
Apr 02, 2012 | 38.35 | 38.50 | 37.80 | 38.17 | 2,581,074 | -0.39(-1.01%) |
Mar 30, 2012 | 38.50 | 38.85 | 38.03 | 38.56 | 3,175,673 | +0.34(+0.88%) |
Mar 29, 2012 | 37.74 | 38.34 | 37.59 | 38.22 | 2,122,885 | +0.30(+0.80%) |
Mar 28, 2012 | 38.72 | 39.13 | 37.80 | 37.92 | 4,627,283 | -0.89(-2.29%) |
Mar 27, 2012 | 38.51 | 39.14 | 38.30 | 38.81 | 4,891,594 | +0.36(+0.94%) |
Mar 26, 2012 | 38.12 | 38.56 | 38.00 | 38.45 | 3,057,108 | +0.58(+1.53%) |
Mar 23, 2012 | 37.75 | 37.89 | 37.38 | 37.87 | 3,185,114 | +0.32(+0.85%) |
Mar 22, 2012 | 37.58 | 37.85 | 37.32 | 37.55 | 3,279,400 | -0.26(-0.69%) |
Mar 21, 2012 | 38.09 | 38.46 | 37.73 | 37.81 | 3,381,746 | -0.29(-0.75%) |
Mar 20, 2012 | 37.35 | 38.16 | 37.19 | 38.09 | 4,412,776 | +0.43(+1.15%) |
Mar 19, 2012 | 37.36 | 37.90 | 37.23 | 37.66 | 2,860,224 | +0.26(+0.69%) |
Mar 16, 2012 | 37.48 | 37.70 | 37.14 | 37.40 | 3,687,645 | -0.02(-0.05%) |
Mar 15, 2012 | 36.95 | 37.51 | 36.86 | 37.42 | 3,767,776 | +0.62(+1.69%) |
Mar 14, 2012 | 36.99 | 37.38 | 36.62 | 36.80 | 3,751,733 | -0.31(-0.84%) |
Mar 13, 2012 | 36.29 | 37.12 | 36.22 | 37.11 | 4,125,683 | +1.05(+2.92%) |
Mar 12, 2012 | 36.17 | 36.20 | 35.75 | 36.05 | 2,103,129 | -0.20(-0.55%) |
Mar 09, 2012 | 35.49 | 36.30 | 35.49 | 36.25 | 2,972,023 | +0.73(+2.07%) |
Mar 08, 2012 | 35.00 | 35.61 | 34.97 | 35.52 | 2,526,582 | +0.73(+2.09%) |
Mar 07, 2012 | 34.37 | 35.05 | 34.20 | 34.79 | 4,267,905 | +0.62(+1.82%) |
Mar 06, 2012 | 33.88 | 34.23 | 33.38 | 34.17 | 6,625,688 | +0.03(+0.10%) |
Mar 05, 2012 | 35.40 | 35.40 | 34.02 | 34.14 | 8,275,921 | -1.33(-3.75%) |
Mar 02, 2012 | 36.13 | 36.23 | 35.34 | 35.47 | 4,102,978 | -0.60(-1.68%) |
Mar 01, 2012 | 36.09 | 36.43 | 35.84 | 36.07 | 5,153,238 | +0.03(+0.10%) |
Feb 29, 2012 | 36.42 | 36.46 | 35.90 | 36.04 | 4,996,970 | -0.37(-1.02%) |
Feb 28, 2012 | 35.02 | 36.44 | 35.00 | 36.41 | 5,278,182 | +1.28(+3.64%) |
Feb 27, 2012 | 34.87 | 35.36 | 34.49 | 35.13 | 2,992,950 | +0.08(+0.22%) |
Feb 24, 2012 | 35.22 | 35.50 | 34.84 | 35.05 | 3,040,021 | +0.05(+0.15%) |
Feb 23, 2012 | 34.87 | 35.14 | 34.51 | 35.00 | 2,578,784 | +0.03(+0.10%) |
Feb 22, 2012 | 35.03 | 35.39 | 34.57 | 34.97 | 2,472,389 | -0.10(-0.30%) |
Feb 21, 2012 | 35.61 | 35.69 | 34.84 | 35.07 | 4,690,681 | -1.21(-3.33%) |
Feb 17, 2012 | 37.35 | 37.44 | 36.22 | 36.28 | 3,127,433 | -0.84(-2.26%) |
Feb 16, 2012 | 36.14 | 37.17 | 36.09 | 37.12 | 2,421,528 | +1.04(+2.87%) |
Feb 15, 2012 | 36.47 | 36.76 | 35.97 | 36.08 | 2,501,749 | -0.14(-0.38%) |
Feb 14, 2012 | 36.50 | 36.75 | 35.91 | 36.22 | 3,043,381 | -0.39(-1.06%) |
Feb 13, 2012 | 36.83 | 36.94 | 35.99 | 36.61 | 1,931,013 | +0.03(+0.07%) |
Feb 10, 2012 | 36.81 | 36.91 | 36.38 | 36.58 | 2,093,001 | -0.67(-1.81%) |
Feb 09, 2012 | 37.86 | 37.95 | 37.10 | 37.26 | 3,636,500 | -0.44(-1.17%) |
Feb 08, 2012 | 37.45 | 37.98 | 37.42 | 37.70 | 2,751,455 | +0.21(+0.55%) |
Feb 07, 2012 | 37.32 | 37.58 | 37.09 | 37.49 | 2,806,908 | +0.13(+0.35%) |
Feb 06, 2012 | 37.92 | 37.99 | 37.10 | 37.36 | 3,752,150 | -0.83(-2.17%) |
Feb 03, 2012 | 38.55 | 38.92 | 38.09 | 38.19 | 5,831,190 | -0.28(-0.72%) |
Feb 02, 2012 | 38.01 | 38.59 | 37.81 | 38.47 | 4,699,470 | +0.47(+1.23%) |