Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.16 | 39.18 | 38.56 | 38.91 | 3,219,569 | -0.34(-0.86%) |
Apr 27, 2012 | 39.03 | 39.33 | 38.95 | 39.25 | 3,300,704 | +0.42(+1.07%) |
Apr 26, 2012 | 38.23 | 38.88 | 38.20 | 38.83 | 3,177,785 | +0.51(+1.33%) |
Apr 25, 2012 | 38.49 | 38.68 | 38.23 | 38.32 | 3,806,741 | +0.14(+0.38%) |
Apr 24, 2012 | 38.00 | 38.30 | 37.93 | 38.18 | 4,419,304 | +0.34(+0.89%) |
Apr 23, 2012 | 37.70 | 37.97 | 37.43 | 37.84 | 5,481,258 | -0.29(-0.77%) |
Apr 20, 2012 | 38.27 | 38.46 | 38.04 | 38.14 | 6,441,571 | +0.10(+0.26%) |
Apr 19, 2012 | 38.23 | 38.88 | 37.71 | 38.04 | 8,608,992 | -1.21(-3.09%) |
Apr 18, 2012 | 39.07 | 39.36 | 39.05 | 39.25 | 2,911,787 | -0.07(-0.18%) |
Apr 17, 2012 | 39.02 | 39.53 | 38.88 | 39.32 | 3,065,454 | +0.54(+1.39%) |
Apr 16, 2012 | 38.89 | 39.08 | 38.62 | 38.78 | 2,805,765 | +0.11(+0.30%) |
Apr 13, 2012 | 38.93 | 39.16 | 38.64 | 38.67 | 2,838,882 | -0.44(-1.12%) |
Apr 12, 2012 | 38.67 | 39.27 | 38.63 | 39.11 | 2,953,593 | +0.42(+1.09%) |
Apr 11, 2012 | 38.46 | 38.82 | 38.37 | 38.68 | 4,085,460 | +0.77(+2.03%) |
Apr 10, 2012 | 39.26 | 39.32 | 37.72 | 37.91 | 5,968,119 | -1.26(-3.22%) |
Apr 09, 2012 | 39.06 | 39.39 | 38.90 | 39.18 | 3,003,206 | -0.38(-0.96%) |
Apr 05, 2012 | 39.43 | 39.74 | 39.40 | 39.56 | 3,329,176 | -0.09(-0.24%) |
Apr 04, 2012 | 39.64 | 39.76 | 39.51 | 39.65 | 2,954,332 | -0.42(-1.06%) |
Apr 03, 2012 | 40.18 | 40.29 | 39.75 | 40.07 | 3,701,079 | -0.16(-0.41%) |
Apr 02, 2012 | 40.19 | 40.51 | 39.90 | 40.24 | 3,694,861 | +0.05(+0.12%) |
Mar 30, 2012 | 39.72 | 40.22 | 39.59 | 40.19 | 5,076,770 | +0.70(+1.76%) |
Mar 29, 2012 | 38.93 | 39.57 | 38.87 | 39.49 | 3,393,164 | +0.19(+0.47%) |
Mar 28, 2012 | 39.64 | 39.72 | 39.02 | 39.31 | 3,534,237 | -0.36(-0.90%) |
Mar 27, 2012 | 39.50 | 39.78 | 39.44 | 39.66 | 3,102,755 | +0.21(+0.53%) |
Mar 26, 2012 | 39.25 | 39.47 | 39.09 | 39.45 | 3,274,690 | +0.45(+1.16%) |
Mar 23, 2012 | 39.15 | 39.19 | 38.69 | 39.00 | 3,249,692 | -0.06(-0.15%) |
Mar 22, 2012 | 38.86 | 39.20 | 38.46 | 39.06 | 4,227,108 | -0.16(-0.40%) |
Mar 21, 2012 | 39.18 | 39.36 | 38.98 | 39.22 | 1,917,170 | +0.06(+0.16%) |
Mar 20, 2012 | 39.15 | 39.40 | 38.90 | 39.15 | 2,899,091 | -0.24(-0.62%) |
Mar 19, 2012 | 39.34 | 39.55 | 39.25 | 39.40 | 2,322,500 | -0.06(-0.15%) |
Mar 16, 2012 | 39.45 | 39.58 | 39.23 | 39.45 | 5,706,373 | +0.04(+0.09%) |
Mar 15, 2012 | 39.10 | 39.43 | 38.94 | 39.42 | 2,492,979 | +0.34(+0.86%) |
Mar 14, 2012 | 39.31 | 39.38 | 38.94 | 39.08 | 2,744,560 | -0.21(-0.53%) |
Mar 13, 2012 | 38.73 | 39.31 | 38.63 | 39.29 | 3,872,925 | +0.80(+2.09%) |
Mar 12, 2012 | 38.38 | 38.59 | 38.15 | 38.48 | 2,790,327 | +0.22(+0.56%) |
Mar 09, 2012 | 38.10 | 38.48 | 37.98 | 38.27 | 2,776,076 | +0.24(+0.64%) |
Mar 08, 2012 | 38.00 | 38.19 | 37.88 | 38.03 | 2,439,302 | +0.36(+0.95%) |
Mar 07, 2012 | 37.65 | 37.69 | 37.33 | 37.67 | 3,548,714 | +0.22(+0.59%) |
Mar 06, 2012 | 37.36 | 37.89 | 37.36 | 37.44 | 4,378,745 | -0.68(-1.79%) |
Mar 05, 2012 | 38.08 | 38.16 | 37.87 | 38.13 | 3,180,129 | -0.14(-0.37%) |
Mar 02, 2012 | 37.90 | 38.42 | 37.75 | 38.27 | 3,778,909 | +0.34(+0.89%) |
Mar 01, 2012 | 37.92 | 38.22 | 37.71 | 37.93 | 3,803,296 | +0.04(+0.09%) |
Feb 29, 2012 | 38.29 | 38.53 | 37.85 | 37.90 | 6,577,827 | -0.39(-1.01%) |
Feb 28, 2012 | 38.13 | 38.43 | 37.97 | 38.28 | 3,535,205 | +0.13(+0.34%) |
Feb 27, 2012 | 38.11 | 38.43 | 37.88 | 38.15 | 3,682,752 | -0.09(-0.24%) |
Feb 24, 2012 | 38.34 | 38.38 | 38.10 | 38.25 | 2,903,760 | -0.11(-0.30%) |
Feb 23, 2012 | 38.13 | 38.46 | 37.83 | 38.36 | 4,028,659 | +0.27(+0.70%) |
Feb 22, 2012 | 38.08 | 38.23 | 37.89 | 38.10 | 3,170,535 | -0.08(-0.21%) |
Feb 21, 2012 | 37.89 | 38.21 | 37.75 | 38.18 | 4,079,968 | +0.57(+1.51%) |
Feb 17, 2012 | 37.70 | 37.81 | 37.43 | 37.61 | 3,327,957 | +0.03(+0.08%) |
Feb 16, 2012 | 36.76 | 37.63 | 36.63 | 37.58 | 4,412,522 | +0.84(+2.28%) |
Feb 15, 2012 | 37.15 | 37.22 | 36.67 | 36.74 | 4,345,751 | -0.37(-0.99%) |
Feb 14, 2012 | 37.08 | 37.27 | 36.84 | 37.11 | 4,004,246 | -0.13(-0.35%) |
Feb 13, 2012 | 37.30 | 37.39 | 37.01 | 37.24 | 5,257,942 | +0.27(+0.74%) |
Feb 10, 2012 | 37.18 | 37.29 | 36.81 | 36.96 | 5,867,147 | -0.56(-1.49%) |
Feb 09, 2012 | 37.39 | 37.64 | 37.24 | 37.52 | 6,792,363 | +0.19(+0.52%) |
Feb 08, 2012 | 37.57 | 37.65 | 37.23 | 37.33 | 5,205,522 | -0.29(-0.76%) |
Feb 07, 2012 | 37.65 | 37.85 | 37.40 | 37.62 | 2,517,725 | -0.27(-0.72%) |
Feb 06, 2012 | 37.67 | 38.00 | 37.66 | 37.89 | 2,055,159 | -0.04(-0.09%) |
Feb 03, 2012 | 38.23 | 38.28 | 37.83 | 37.93 | 4,348,835 | +0.16(+0.42%) |
Feb 02, 2012 | 38.02 | 38.28 | 37.72 | 37.77 | 3,852,729 | -0.22(-0.59%) |