Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.28 | 37.38 | 36.68 | 36.82 | 852,253 | -0.45(-1.21%) |
Apr 27, 2012 | 36.92 | 37.54 | 36.70 | 37.28 | 1,435,267 | +0.41(+1.13%) |
Apr 26, 2012 | 36.34 | 37.05 | 36.05 | 36.86 | 1,238,184 | +0.41(+1.14%) |
Apr 25, 2012 | 35.79 | 36.49 | 35.65 | 36.45 | 1,534,655 | +0.93(+2.62%) |
Apr 24, 2012 | 36.18 | 36.27 | 35.28 | 35.51 | 1,711,109 | -0.67(-1.85%) |
Apr 23, 2012 | 36.42 | 36.52 | 35.91 | 36.18 | 1,396,821 | -0.55(-1.51%) |
Apr 20, 2012 | 36.31 | 36.96 | 36.18 | 36.74 | 2,299,637 | +0.63(+1.75%) |
Apr 19, 2012 | 36.53 | 36.69 | 35.82 | 36.10 | 2,287,748 | -0.36(-1.00%) |
Apr 18, 2012 | 36.30 | 36.67 | 36.22 | 36.47 | 1,861,748 | +0.05(+0.14%) |
Apr 17, 2012 | 36.23 | 36.53 | 36.12 | 36.42 | 1,782,006 | +0.44(+1.21%) |
Apr 16, 2012 | 36.23 | 36.39 | 35.57 | 35.98 | 1,810,605 | -0.01(-0.04%) |
Apr 13, 2012 | 35.97 | 36.33 | 35.80 | 35.99 | 1,835,162 | -0.28(-0.78%) |
Apr 12, 2012 | 35.57 | 36.29 | 35.57 | 36.28 | 2,732,562 | +0.66(+1.86%) |
Apr 11, 2012 | 35.22 | 35.64 | 35.14 | 35.62 | 1,972,824 | +0.87(+2.51%) |
Apr 10, 2012 | 35.49 | 35.57 | 34.68 | 34.74 | 2,787,517 | -0.88(-2.47%) |
Apr 09, 2012 | 35.72 | 35.77 | 35.14 | 35.62 | 1,999,733 | -0.08(-0.22%) |
Apr 05, 2012 | 35.32 | 35.93 | 35.16 | 35.70 | 1,787,537 | +0.30(+0.84%) |
Apr 04, 2012 | 35.23 | 35.66 | 35.06 | 35.40 | 1,739,351 | +0.04(+0.10%) |
Apr 03, 2012 | 34.96 | 35.43 | 34.90 | 35.37 | 1,258,079 | +0.48(+1.38%) |
Apr 02, 2012 | 35.00 | 35.24 | 34.73 | 34.89 | 1,672,378 | -0.10(-0.29%) |
Mar 30, 2012 | 35.08 | 35.24 | 34.66 | 34.99 | 1,715,073 | +0.04(+0.10%) |
Mar 29, 2012 | 35.08 | 35.08 | 34.42 | 34.95 | 1,835,342 | +0.01(+0.04%) |
Mar 28, 2012 | 35.73 | 35.75 | 34.72 | 34.94 | 2,740,039 | -0.75(-2.10%) |
Mar 27, 2012 | 36.10 | 36.14 | 35.63 | 35.69 | 1,890,709 | -0.46(-1.27%) |
Mar 26, 2012 | 35.96 | 36.18 | 35.63 | 36.15 | 2,343,537 | +0.38(+1.06%) |
Mar 23, 2012 | 35.60 | 36.37 | 35.33 | 35.77 | 2,860,247 | +0.52(+1.47%) |
Mar 22, 2012 | 35.11 | 35.38 | 34.71 | 35.25 | 1,768,405 | +0.02(+0.06%) |
Mar 21, 2012 | 34.73 | 35.62 | 34.73 | 35.23 | 2,523,431 | +0.51(+1.47%) |
Mar 20, 2012 | 34.72 | 34.83 | 34.65 | 34.72 | 1,523,895 | +0.07(+0.21%) |
Mar 19, 2012 | 34.34 | 34.77 | 34.06 | 34.65 | 1,323,385 | +0.12(+0.34%) |
Mar 16, 2012 | 34.82 | 34.96 | 34.48 | 34.53 | 1,604,645 | -0.29(-0.84%) |
Mar 15, 2012 | 34.90 | 34.90 | 34.36 | 34.82 | 1,815,191 | +0.01(+0.04%) |
Mar 14, 2012 | 35.02 | 35.27 | 34.57 | 34.81 | 1,829,734 | -0.17(-0.50%) |
Mar 13, 2012 | 34.91 | 35.10 | 34.60 | 34.98 | 1,942,781 | +0.21(+0.61%) |
Mar 12, 2012 | 34.53 | 34.92 | 34.41 | 34.77 | 1,679,229 | +0.24(+0.70%) |
Mar 09, 2012 | 34.42 | 34.79 | 34.20 | 34.53 | 2,442,245 | +0.28(+0.83%) |
Mar 08, 2012 | 34.34 | 34.66 | 34.23 | 34.25 | 2,888,958 | -0.12(-0.34%) |
Mar 07, 2012 | 34.46 | 34.71 | 33.99 | 34.36 | 3,051,323 | +0.24(+0.70%) |
Mar 06, 2012 | 32.75 | 34.51 | 32.60 | 34.12 | 6,400,842 | +0.96(+2.90%) |
Mar 05, 2012 | 33.15 | 33.55 | 32.84 | 33.16 | 3,482,916 | +0.04(+0.11%) |
Mar 02, 2012 | 33.50 | 34.09 | 33.05 | 33.13 | 2,805,986 | +0.13(+0.40%) |
Mar 01, 2012 | 32.68 | 33.11 | 32.49 | 33.00 | 1,538,159 | +0.42(+1.30%) |
Feb 29, 2012 | 32.93 | 32.97 | 32.49 | 32.57 | 1,942,412 | -0.24(-0.72%) |
Feb 28, 2012 | 32.89 | 33.00 | 32.47 | 32.81 | 2,056,814 | +0.01(+0.02%) |
Feb 27, 2012 | 32.62 | 32.95 | 32.48 | 32.80 | 1,903,114 | +0.09(+0.29%) |
Feb 24, 2012 | 32.69 | 33.18 | 32.42 | 32.71 | 1,446,506 | +0.12(+0.36%) |
Feb 23, 2012 | 32.57 | 33.05 | 32.48 | 32.59 | 1,198,467 | +0.09(+0.27%) |
Feb 22, 2012 | 32.48 | 32.65 | 32.19 | 32.51 | 1,523,207 | +0.13(+0.40%) |
Feb 21, 2012 | 32.51 | 32.69 | 32.24 | 32.37 | 1,923,024 | -0.03(-0.09%) |
Feb 17, 2012 | 32.70 | 33.09 | 32.37 | 32.40 | 1,977,395 | -0.01(-0.04%) |
Feb 16, 2012 | 32.59 | 32.90 | 32.40 | 32.42 | 2,603,169 | -0.01(-0.02%) |
Feb 15, 2012 | 32.72 | 32.91 | 32.25 | 32.43 | 1,646,463 | -0.09(-0.29%) |
Feb 14, 2012 | 32.06 | 32.60 | 31.95 | 32.52 | 1,836,250 | +0.34(+1.06%) |
Feb 13, 2012 | 32.23 | 32.47 | 31.85 | 32.18 | 2,516,077 | +0.12(+0.38%) |
Feb 10, 2012 | 31.50 | 32.10 | 31.50 | 32.06 | 1,656,064 | +0.22(+0.68%) |
Feb 09, 2012 | 31.80 | 31.98 | 31.49 | 31.84 | 2,006,871 | +0.07(+0.21%) |
Feb 08, 2012 | 31.60 | 32.03 | 31.33 | 31.77 | 2,465,338 | +0.12(+0.39%) |
Feb 07, 2012 | 30.84 | 31.74 | 30.84 | 31.65 | 2,861,797 | +0.64(+2.06%) |
Feb 06, 2012 | 30.59 | 31.12 | 30.51 | 31.01 | 1,585,380 | +0.33(+1.09%) |
Feb 03, 2012 | 30.38 | 30.86 | 30.33 | 30.68 | 1,858,727 | +0.65(+2.18%) |
Feb 02, 2012 | 30.15 | 30.34 | 29.70 | 30.02 | 1,094,131 | -0.08(-0.27%) |