Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.01 | 36.17 | 35.51 | 35.99 | 7,757,791 | -0.16(-0.44%) |
Apr 27, 2012 | 36.90 | 36.99 | 35.96 | 36.15 | 10,445,057 | +0.10(+0.27%) |
Apr 26, 2012 | 35.90 | 36.33 | 35.43 | 36.05 | 8,758,045 | +0.20(+0.55%) |
Apr 25, 2012 | 35.36 | 35.98 | 34.99 | 35.86 | 9,301,880 | +0.83(+2.37%) |
Apr 24, 2012 | 35.12 | 35.33 | 34.81 | 35.03 | 5,498,094 | +0.05(+0.15%) |
Apr 23, 2012 | 35.33 | 35.33 | 34.16 | 34.97 | 16,708,071 | -0.72(-2.01%) |
Apr 20, 2012 | 36.14 | 36.52 | 35.67 | 35.69 | 7,505,498 | -0.42(-1.17%) |
Apr 19, 2012 | 36.38 | 36.69 | 35.99 | 36.11 | 6,915,661 | -0.06(-0.17%) |
Apr 18, 2012 | 36.31 | 36.56 | 35.89 | 36.17 | 7,425,954 | -0.33(-0.91%) |
Apr 17, 2012 | 36.46 | 36.88 | 36.32 | 36.51 | 8,333,960 | +0.12(+0.33%) |
Apr 16, 2012 | 36.75 | 36.96 | 36.26 | 36.38 | 8,591,469 | -0.39(-1.05%) |
Apr 13, 2012 | 37.37 | 37.69 | 36.77 | 36.77 | 8,878,612 | -0.66(-1.76%) |
Apr 12, 2012 | 36.27 | 37.46 | 36.17 | 37.43 | 10,229,180 | +1.17(+3.23%) |
Apr 11, 2012 | 37.09 | 37.14 | 36.11 | 36.26 | 10,425,042 | -0.73(-1.98%) |
Apr 10, 2012 | 36.19 | 37.43 | 36.16 | 36.99 | 14,480,118 | +0.73(+2.02%) |
Apr 09, 2012 | 36.26 | 36.69 | 36.11 | 36.26 | 9,080,759 | +0.20(+0.57%) |
Apr 05, 2012 | 36.72 | 37.00 | 35.86 | 36.05 | 11,782,719 | -0.60(-1.65%) |
Apr 04, 2012 | 37.40 | 37.40 | 35.95 | 36.66 | 18,017,002 | -1.37(-3.60%) |
Apr 03, 2012 | 39.23 | 39.39 | 37.65 | 38.02 | 12,565,992 | -1.34(-3.40%) |
Apr 02, 2012 | 38.95 | 39.59 | 38.68 | 39.36 | 7,252,179 | +0.63(+1.64%) |
Mar 30, 2012 | 38.98 | 39.05 | 38.28 | 38.73 | 8,061,698 | -0.05(-0.14%) |
Mar 29, 2012 | 38.75 | 38.78 | 38.12 | 38.78 | 12,023,755 | -0.12(-0.31%) |
Mar 28, 2012 | 39.50 | 39.73 | 38.76 | 38.90 | 9,915,409 | -0.75(-1.89%) |
Mar 27, 2012 | 40.49 | 40.49 | 39.62 | 39.65 | 12,078,899 | -0.73(-1.80%) |
Mar 26, 2012 | 40.84 | 40.90 | 40.11 | 40.37 | 11,178,430 | +0.10(+0.24%) |
Mar 23, 2012 | 39.76 | 40.72 | 39.53 | 40.27 | 9,550,039 | +0.69(+1.74%) |
Mar 22, 2012 | 39.78 | 39.92 | 39.32 | 39.59 | 9,523,562 | -0.57(-1.43%) |
Mar 21, 2012 | 40.64 | 40.88 | 40.15 | 40.16 | 10,390,572 | -0.39(-0.95%) |
Mar 20, 2012 | 40.09 | 40.79 | 39.66 | 40.55 | 10,847,122 | +0.11(+0.28%) |
Mar 19, 2012 | 40.62 | 41.05 | 40.41 | 40.43 | 6,445,788 | -0.17(-0.41%) |
Mar 16, 2012 | 40.40 | 40.86 | 40.18 | 40.60 | 16,149,752 | -0.07(-0.17%) |
Mar 15, 2012 | 41.09 | 41.53 | 40.55 | 40.67 | 13,110,065 | -0.35(-0.85%) |
Mar 14, 2012 | 40.86 | 41.15 | 40.27 | 41.02 | 18,667,186 | -0.42(-1.02%) |
Mar 13, 2012 | 41.85 | 42.11 | 41.31 | 41.44 | 12,930,497 | -0.41(-0.97%) |
Mar 12, 2012 | 42.56 | 42.71 | 41.75 | 41.85 | 9,819,456 | -0.85(-1.99%) |
Mar 09, 2012 | 42.56 | 43.41 | 42.12 | 42.69 | 7,278,997 | -0.05(-0.12%) |
Mar 08, 2012 | 42.90 | 42.96 | 42.16 | 42.75 | 6,548,372 | +0.20(+0.48%) |
Mar 07, 2012 | 42.87 | 42.99 | 42.15 | 42.54 | 8,747,145 | -0.37(-0.86%) |
Mar 06, 2012 | 42.77 | 42.99 | 41.89 | 42.91 | 11,148,207 | -0.55(-1.26%) |
Mar 05, 2012 | 44.24 | 44.31 | 43.32 | 43.46 | 8,084,213 | -0.80(-1.80%) |
Mar 02, 2012 | 44.52 | 44.64 | 43.91 | 44.26 | 6,004,580 | -0.53(-1.19%) |
Mar 01, 2012 | 44.73 | 45.52 | 44.59 | 44.79 | 8,817,815 | +0.18(+0.41%) |
Feb 29, 2012 | 46.67 | 46.86 | 44.30 | 44.60 | 14,431,276 | -1.93(-4.15%) |
Feb 28, 2012 | 46.03 | 46.65 | 45.87 | 46.54 | 6,437,831 | +0.36(+0.78%) |
Feb 27, 2012 | 46.38 | 46.99 | 46.12 | 46.18 | 7,683,409 | -0.74(-1.58%) |
Feb 24, 2012 | 47.55 | 48.19 | 46.21 | 46.92 | 9,754,024 | -0.97(-2.02%) |
Feb 23, 2012 | 47.24 | 48.36 | 47.07 | 47.89 | 10,216,776 | +0.77(+1.62%) |
Feb 22, 2012 | 46.22 | 47.51 | 45.79 | 47.12 | 9,621,356 | +0.93(+2.01%) |
Feb 21, 2012 | 45.36 | 46.33 | 44.86 | 46.19 | 9,247,271 | +1.57(+3.52%) |
Feb 17, 2012 | 45.62 | 45.74 | 44.44 | 44.62 | 5,334,981 | -0.74(-1.62%) |
Feb 16, 2012 | 44.79 | 45.53 | 44.11 | 45.36 | 6,017,768 | +0.62(+1.39%) |
Feb 15, 2012 | 44.39 | 45.33 | 44.26 | 44.74 | 7,222,793 | +0.62(+1.41%) |
Feb 14, 2012 | 44.69 | 44.70 | 43.58 | 44.11 | 7,449,845 | -0.48(-1.08%) |
Feb 13, 2012 | 45.01 | 45.03 | 44.20 | 44.59 | 4,406,621 | -0.16(-0.35%) |
Feb 10, 2012 | 44.90 | 44.97 | 44.29 | 44.75 | 5,953,494 | -0.77(-1.68%) |
Feb 09, 2012 | 45.84 | 46.08 | 45.39 | 45.52 | 5,127,454 | -0.05(-0.10%) |
Feb 08, 2012 | 45.78 | 46.12 | 45.39 | 45.56 | 4,599,894 | -0.12(-0.26%) |
Feb 07, 2012 | 45.67 | 46.21 | 45.04 | 45.68 | 6,402,037 | -0.02(-0.05%) |
Feb 06, 2012 | 45.57 | 45.89 | 45.30 | 45.70 | 6,062,015 | -0.09(-0.20%) |
Feb 03, 2012 | 46.47 | 46.54 | 45.54 | 45.79 | 10,476,597 | -0.96(-2.05%) |
Feb 02, 2012 | 46.12 | 46.91 | 46.05 | 46.75 | 8,140,993 | +0.88(+1.91%) |