Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.50 | 38.71 | 38.39 | 38.52 | 2,651,665 | -0.14(-0.36%) |
Apr 27, 2012 | 38.46 | 38.77 | 38.44 | 38.66 | 2,049,829 | +0.17(+0.43%) |
Apr 26, 2012 | 38.23 | 38.57 | 38.01 | 38.49 | 2,356,538 | +0.19(+0.49%) |
Apr 25, 2012 | 38.09 | 38.36 | 37.95 | 38.30 | 2,691,486 | +0.40(+1.06%) |
Apr 24, 2012 | 37.89 | 38.10 | 37.80 | 37.90 | 2,065,248 | +0.13(+0.35%) |
Apr 23, 2012 | 37.79 | 37.95 | 37.50 | 37.77 | 2,425,548 | -0.33(-0.87%) |
Apr 20, 2012 | 38.06 | 38.22 | 37.87 | 38.10 | 3,019,423 | +0.28(+0.73%) |
Apr 19, 2012 | 37.78 | 38.22 | 37.66 | 37.83 | 3,081,939 | -0.00(-0.01%) |
Apr 18, 2012 | 38.16 | 38.23 | 37.82 | 37.83 | 3,235,214 | -0.64(-1.67%) |
Apr 17, 2012 | 38.09 | 38.55 | 38.01 | 38.47 | 2,659,006 | +0.59(+1.55%) |
Apr 16, 2012 | 37.83 | 38.03 | 37.73 | 37.88 | 2,369,078 | +0.15(+0.39%) |
Apr 13, 2012 | 38.03 | 38.05 | 37.74 | 37.74 | 2,303,515 | -0.34(-0.89%) |
Apr 12, 2012 | 37.85 | 38.09 | 37.74 | 38.08 | 1,977,540 | +0.25(+0.66%) |
Apr 11, 2012 | 37.56 | 37.87 | 37.37 | 37.83 | 3,583,370 | +0.48(+1.30%) |
Apr 10, 2012 | 37.75 | 37.76 | 37.24 | 37.34 | 3,849,215 | -0.45(-1.19%) |
Apr 09, 2012 | 37.94 | 38.06 | 37.74 | 37.79 | 2,807,361 | -0.71(-1.85%) |
Apr 05, 2012 | 38.37 | 38.54 | 38.26 | 38.50 | 1,886,332 | +0.08(+0.20%) |
Apr 04, 2012 | 38.62 | 38.62 | 38.31 | 38.43 | 2,913,440 | -0.32(-0.82%) |
Apr 03, 2012 | 38.89 | 38.89 | 38.44 | 38.75 | 4,478,035 | +0.01(+0.02%) |
Apr 02, 2012 | 38.16 | 38.91 | 37.94 | 38.74 | 4,184,004 | +0.52(+1.36%) |
Mar 30, 2012 | 38.28 | 38.56 | 38.21 | 38.22 | 4,305,393 | +0.11(+0.29%) |
Mar 29, 2012 | 38.23 | 38.35 | 37.88 | 38.11 | 2,743,989 | -0.30(-0.78%) |
Mar 28, 2012 | 38.57 | 38.61 | 38.25 | 38.41 | 2,471,023 | -0.19(-0.50%) |
Mar 27, 2012 | 38.52 | 38.67 | 38.40 | 38.60 | 2,416,087 | +0.01(+0.02%) |
Mar 26, 2012 | 38.39 | 38.64 | 38.35 | 38.59 | 2,971,277 | +0.51(+1.35%) |
Mar 23, 2012 | 38.15 | 38.29 | 37.92 | 38.08 | 2,437,273 | -0.04(-0.11%) |
Mar 22, 2012 | 38.08 | 38.23 | 37.97 | 38.12 | 2,534,010 | -0.02(-0.05%) |
Mar 21, 2012 | 38.06 | 38.27 | 38.02 | 38.14 | 1,900,077 | +0.00(+0.00%) |
Mar 20, 2012 | 38.02 | 38.29 | 38.01 | 38.14 | 2,597,693 | -0.17(-0.43%) |
Mar 19, 2012 | 38.10 | 38.52 | 37.98 | 38.31 | 2,504,541 | +0.15(+0.40%) |
Mar 16, 2012 | 38.26 | 38.44 | 38.02 | 38.16 | 5,098,819 | -0.19(-0.51%) |
Mar 15, 2012 | 38.23 | 38.37 | 37.97 | 38.35 | 2,410,897 | +0.13(+0.34%) |
Mar 14, 2012 | 38.05 | 38.37 | 37.88 | 38.22 | 3,049,121 | +0.08(+0.22%) |
Mar 13, 2012 | 38.14 | 38.26 | 37.80 | 38.14 | 4,046,690 | +0.13(+0.35%) |
Mar 12, 2012 | 38.03 | 38.16 | 37.97 | 38.01 | 1,986,189 | -0.05(-0.13%) |
Mar 09, 2012 | 37.58 | 38.14 | 37.58 | 38.05 | 2,927,023 | +0.24(+0.64%) |
Mar 08, 2012 | 37.75 | 37.89 | 37.57 | 37.81 | 2,395,416 | +0.23(+0.61%) |
Mar 07, 2012 | 37.28 | 37.72 | 37.15 | 37.58 | 4,155,721 | +0.27(+0.72%) |
Mar 06, 2012 | 37.44 | 37.76 | 37.27 | 37.31 | 3,249,086 | -0.42(-1.12%) |
Mar 05, 2012 | 37.66 | 37.82 | 37.51 | 37.74 | 3,437,476 | +0.03(+0.09%) |
Mar 02, 2012 | 38.00 | 38.00 | 37.57 | 37.70 | 2,596,024 | -0.30(-0.78%) |
Mar 01, 2012 | 37.81 | 38.12 | 37.71 | 38.00 | 3,562,451 | +0.38(+1.01%) |
Feb 29, 2012 | 37.75 | 37.93 | 37.57 | 37.62 | 3,272,353 | -0.15(-0.40%) |
Feb 28, 2012 | 37.64 | 37.80 | 37.40 | 37.77 | 2,869,750 | +0.30(+0.79%) |
Feb 27, 2012 | 37.19 | 37.65 | 36.92 | 37.47 | 2,971,152 | +0.20(+0.54%) |
Feb 24, 2012 | 37.37 | 37.37 | 37.13 | 37.27 | 2,539,087 | +0.01(+0.04%) |
Feb 23, 2012 | 37.22 | 37.46 | 37.22 | 37.26 | 2,678,618 | -0.01(-0.02%) |
Feb 22, 2012 | 37.23 | 37.57 | 37.23 | 37.26 | 3,171,328 | -0.03(-0.09%) |
Feb 21, 2012 | 37.62 | 37.67 | 37.16 | 37.30 | 3,428,867 | -0.27(-0.72%) |
Feb 17, 2012 | 37.39 | 37.72 | 37.34 | 37.57 | 4,212,964 | +0.28(+0.76%) |
Feb 16, 2012 | 37.37 | 37.52 | 37.29 | 37.29 | 3,653,071 | +0.03(+0.09%) |
Feb 15, 2012 | 37.47 | 37.63 | 37.17 | 37.25 | 3,397,651 | -0.32(-0.85%) |
Feb 14, 2012 | 37.56 | 37.71 | 37.32 | 37.57 | 3,014,884 | +0.01(+0.04%) |
Feb 13, 2012 | 37.62 | 37.85 | 37.38 | 37.56 | 2,965,490 | +0.15(+0.41%) |
Feb 10, 2012 | 37.64 | 37.72 | 37.34 | 37.40 | 4,527,485 | -0.39(-1.03%) |
Feb 09, 2012 | 38.01 | 38.02 | 37.69 | 37.79 | 3,809,854 | -0.01(-0.04%) |
Feb 08, 2012 | 37.94 | 38.04 | 37.74 | 37.80 | 3,142,438 | -0.19(-0.51%) |
Feb 07, 2012 | 38.05 | 38.09 | 37.84 | 38.00 | 4,300,155 | -0.18(-0.46%) |
Feb 06, 2012 | 38.19 | 38.32 | 38.03 | 38.18 | 3,250,783 | -0.27(-0.69%) |
Feb 03, 2012 | 38.37 | 38.56 | 38.26 | 38.44 | 4,193,434 | +0.48(+1.26%) |
Feb 02, 2012 | 38.15 | 38.27 | 37.96 | 37.96 | 4,163,493 | -0.09(-0.24%) |