Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.95 | 36.11 | 35.45 | 35.93 | 7,770,466 | -0.16(-0.44%) |
Apr 27, 2012 | 36.84 | 36.93 | 35.90 | 36.09 | 10,462,122 | +0.10(+0.27%) |
Apr 26, 2012 | 35.84 | 36.27 | 35.37 | 35.99 | 8,772,354 | +0.20(+0.55%) |
Apr 25, 2012 | 35.30 | 35.93 | 34.93 | 35.80 | 9,317,078 | +0.83(+2.37%) |
Apr 24, 2012 | 35.07 | 35.28 | 34.76 | 34.97 | 5,507,077 | +0.05(+0.15%) |
Apr 23, 2012 | 35.28 | 35.28 | 34.10 | 34.92 | 16,735,369 | -0.72(-2.01%) |
Apr 20, 2012 | 36.08 | 36.46 | 35.61 | 35.63 | 7,517,761 | -0.42(-1.17%) |
Apr 19, 2012 | 36.32 | 36.63 | 35.93 | 36.05 | 6,926,960 | -0.06(-0.17%) |
Apr 18, 2012 | 36.25 | 36.50 | 35.83 | 36.11 | 7,438,086 | -0.33(-0.91%) |
Apr 17, 2012 | 36.40 | 36.82 | 36.26 | 36.45 | 8,347,576 | +0.12(+0.33%) |
Apr 16, 2012 | 36.69 | 36.90 | 36.20 | 36.33 | 8,605,506 | -0.38(-1.05%) |
Apr 13, 2012 | 37.31 | 37.63 | 36.71 | 36.71 | 8,893,118 | -0.66(-1.76%) |
Apr 12, 2012 | 36.21 | 37.40 | 36.11 | 37.37 | 10,245,892 | +1.17(+3.23%) |
Apr 11, 2012 | 37.03 | 37.08 | 36.05 | 36.20 | 10,442,075 | -0.73(-1.98%) |
Apr 10, 2012 | 36.13 | 37.37 | 36.10 | 36.93 | 14,503,776 | +0.73(+2.02%) |
Apr 09, 2012 | 36.20 | 36.63 | 36.05 | 36.20 | 9,095,595 | +0.20(+0.57%) |
Apr 05, 2012 | 36.66 | 36.94 | 35.80 | 35.99 | 11,801,970 | -0.60(-1.65%) |
Apr 04, 2012 | 37.34 | 37.34 | 35.89 | 36.60 | 18,046,438 | -1.36(-3.60%) |
Apr 03, 2012 | 39.17 | 39.33 | 37.58 | 37.96 | 12,586,523 | -1.33(-3.40%) |
Apr 02, 2012 | 38.88 | 39.52 | 38.62 | 39.30 | 7,264,028 | +0.63(+1.64%) |
Mar 30, 2012 | 38.92 | 38.99 | 38.22 | 38.66 | 8,074,870 | -0.05(-0.14%) |
Mar 29, 2012 | 38.69 | 38.72 | 38.06 | 38.72 | 12,043,399 | -0.12(-0.31%) |
Mar 28, 2012 | 39.44 | 39.67 | 38.69 | 38.84 | 9,931,609 | -0.75(-1.89%) |
Mar 27, 2012 | 40.42 | 40.42 | 39.55 | 39.58 | 12,098,634 | -0.72(-1.80%) |
Mar 26, 2012 | 40.77 | 40.84 | 40.04 | 40.31 | 11,196,694 | +0.10(+0.24%) |
Mar 23, 2012 | 39.70 | 40.65 | 39.46 | 40.21 | 9,565,642 | +0.69(+1.74%) |
Mar 22, 2012 | 39.72 | 39.85 | 39.26 | 39.52 | 9,539,122 | -0.57(-1.43%) |
Mar 21, 2012 | 40.57 | 40.81 | 40.08 | 40.10 | 10,407,548 | -0.38(-0.95%) |
Mar 20, 2012 | 40.03 | 40.72 | 39.59 | 40.48 | 10,864,844 | +0.11(+0.28%) |
Mar 19, 2012 | 40.56 | 40.98 | 40.34 | 40.37 | 6,456,320 | -0.17(-0.41%) |
Mar 16, 2012 | 40.33 | 40.79 | 40.11 | 40.53 | 16,176,138 | -0.07(-0.17%) |
Mar 15, 2012 | 41.02 | 41.46 | 40.49 | 40.60 | 13,131,485 | -0.35(-0.85%) |
Mar 14, 2012 | 40.80 | 41.08 | 40.21 | 40.95 | 18,697,684 | -0.42(-1.02%) |
Mar 13, 2012 | 41.78 | 42.04 | 41.24 | 41.37 | 12,951,624 | -0.41(-0.97%) |
Mar 12, 2012 | 42.49 | 42.64 | 41.68 | 41.78 | 9,835,499 | -0.85(-1.99%) |
Mar 09, 2012 | 42.49 | 43.34 | 42.05 | 42.62 | 7,290,890 | -0.05(-0.12%) |
Mar 08, 2012 | 42.83 | 42.89 | 42.09 | 42.68 | 6,559,072 | +0.20(+0.48%) |
Mar 07, 2012 | 42.80 | 42.92 | 42.08 | 42.47 | 8,761,437 | -0.37(-0.86%) |
Mar 06, 2012 | 42.70 | 42.92 | 41.82 | 42.84 | 11,166,422 | -0.55(-1.26%) |
Mar 05, 2012 | 44.17 | 44.24 | 43.25 | 43.39 | 8,097,422 | -0.79(-1.80%) |
Mar 02, 2012 | 44.45 | 44.57 | 43.84 | 44.18 | 6,014,391 | -0.53(-1.19%) |
Mar 01, 2012 | 44.66 | 45.45 | 44.51 | 44.72 | 8,832,223 | +0.18(+0.41%) |
Feb 29, 2012 | 46.60 | 46.78 | 44.23 | 44.53 | 14,454,855 | -1.93(-4.15%) |
Feb 28, 2012 | 45.96 | 46.57 | 45.79 | 46.46 | 6,448,350 | +0.36(+0.78%) |
Feb 27, 2012 | 46.30 | 46.91 | 46.05 | 46.10 | 7,695,963 | -0.74(-1.58%) |
Feb 24, 2012 | 47.47 | 48.11 | 46.14 | 46.84 | 9,769,961 | -0.97(-2.02%) |
Feb 23, 2012 | 47.17 | 48.28 | 46.99 | 47.81 | 10,233,469 | +0.76(+1.62%) |
Feb 22, 2012 | 46.15 | 47.43 | 45.72 | 47.05 | 9,637,077 | +0.93(+2.01%) |
Feb 21, 2012 | 45.28 | 46.25 | 44.78 | 46.12 | 9,262,380 | +1.57(+3.52%) |
Feb 17, 2012 | 45.55 | 45.67 | 44.36 | 44.55 | 5,343,698 | -0.73(-1.62%) |
Feb 16, 2012 | 44.72 | 45.46 | 44.04 | 45.28 | 6,027,601 | +0.62(+1.39%) |
Feb 15, 2012 | 44.32 | 45.25 | 44.19 | 44.66 | 7,234,594 | +0.62(+1.41%) |
Feb 14, 2012 | 44.62 | 44.63 | 43.51 | 44.04 | 7,462,017 | -0.48(-1.08%) |
Feb 13, 2012 | 44.93 | 44.95 | 44.12 | 44.52 | 4,413,821 | -0.16(-0.35%) |
Feb 10, 2012 | 44.83 | 44.90 | 44.21 | 44.68 | 5,963,221 | -0.76(-1.68%) |
Feb 09, 2012 | 45.76 | 46.00 | 45.31 | 45.44 | 5,135,831 | -0.04(-0.10%) |
Feb 08, 2012 | 45.70 | 46.05 | 45.31 | 45.49 | 4,607,409 | -0.12(-0.26%) |
Feb 07, 2012 | 45.60 | 46.13 | 44.97 | 45.61 | 6,412,498 | -0.02(-0.05%) |
Feb 06, 2012 | 45.49 | 45.82 | 45.22 | 45.63 | 6,071,920 | -0.09(-0.20%) |
Feb 03, 2012 | 46.39 | 46.46 | 45.46 | 45.72 | 10,493,715 | -0.96(-2.05%) |
Feb 02, 2012 | 46.04 | 46.84 | 45.97 | 46.68 | 8,154,294 | +0.88(+1.91%) |