Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.72 | 36.74 | 36.22 | 36.35 | 15,193,948 | -0.33(-0.90%) |
Apr 27, 2012 | 36.91 | 36.96 | 36.57 | 36.68 | 15,568,628 | -0.10(-0.28%) |
Apr 26, 2012 | 36.28 | 36.87 | 36.23 | 36.78 | 19,247,962 | +0.17(+0.48%) |
Apr 25, 2012 | 37.13 | 37.15 | 36.34 | 36.61 | 28,387,458 | -0.29(-0.78%) |
Apr 24, 2012 | 36.89 | 37.03 | 36.77 | 36.90 | 16,838,880 | +0.20(+0.54%) |
Apr 23, 2012 | 36.71 | 36.83 | 36.31 | 36.70 | 28,188,144 | -0.78(-2.09%) |
Apr 20, 2012 | 37.47 | 37.79 | 37.38 | 37.48 | 19,778,634 | +0.34(+0.91%) |
Apr 19, 2012 | 37.24 | 37.41 | 36.83 | 37.15 | 21,756,068 | -0.21(-0.57%) |
Apr 18, 2012 | 37.18 | 37.62 | 37.10 | 37.36 | 22,447,532 | -0.21(-0.55%) |
Apr 17, 2012 | 37.65 | 37.89 | 37.35 | 37.56 | 25,374,492 | +0.10(+0.26%) |
Apr 16, 2012 | 38.07 | 38.11 | 37.25 | 37.47 | 29,319,814 | -0.24(-0.64%) |
Apr 13, 2012 | 38.09 | 38.31 | 37.52 | 37.71 | 22,590,112 | -0.68(-1.76%) |
Apr 12, 2012 | 37.54 | 38.41 | 37.51 | 38.38 | 24,271,458 | +1.05(+2.81%) |
Apr 11, 2012 | 37.73 | 37.81 | 37.24 | 37.33 | 16,924,602 | +0.02(+0.05%) |
Apr 10, 2012 | 37.83 | 37.91 | 37.01 | 37.31 | 33,738,420 | -0.74(-1.95%) |
Apr 09, 2012 | 37.77 | 38.19 | 37.67 | 38.06 | 17,136,664 | -0.30(-0.77%) |
Apr 05, 2012 | 38.18 | 38.61 | 38.06 | 38.35 | 15,851,642 | -0.01(-0.02%) |
Apr 04, 2012 | 38.56 | 38.70 | 38.23 | 38.36 | 20,226,602 | -0.71(-1.81%) |
Apr 03, 2012 | 39.55 | 39.63 | 38.73 | 39.06 | 21,106,070 | -0.38(-0.96%) |
Apr 02, 2012 | 38.90 | 39.69 | 38.77 | 39.44 | 14,030,270 | +0.43(+1.11%) |
Mar 30, 2012 | 39.44 | 39.44 | 38.89 | 39.01 | 19,030,582 | -0.13(-0.34%) |
Mar 29, 2012 | 38.72 | 39.17 | 38.46 | 39.14 | 21,230,232 | -0.02(-0.06%) |
Mar 28, 2012 | 39.90 | 39.92 | 39.08 | 39.17 | 32,971,510 | -0.87(-2.17%) |
Mar 27, 2012 | 40.34 | 40.55 | 39.95 | 40.04 | 18,357,982 | -0.33(-0.82%) |
Mar 26, 2012 | 40.04 | 40.41 | 39.95 | 40.37 | 18,414,566 | +0.66(+1.67%) |
Mar 23, 2012 | 39.57 | 40.89 | 39.33 | 39.70 | 18,644,440 | +0.24(+0.61%) |
Mar 22, 2012 | 39.66 | 39.73 | 39.30 | 39.46 | 22,869,526 | -0.69(-1.73%) |
Mar 21, 2012 | 40.13 | 40.26 | 39.74 | 40.16 | 20,435,396 | -0.01(-0.01%) |
Mar 20, 2012 | 39.95 | 40.22 | 39.78 | 40.16 | 20,426,656 | -0.56(-1.36%) |
Mar 19, 2012 | 40.55 | 41.06 | 40.55 | 40.72 | 17,766,398 | -0.04(-0.10%) |
Mar 16, 2012 | 40.81 | 41.02 | 40.65 | 40.76 | 31,910,146 | -0.06(-0.15%) |
Mar 15, 2012 | 41.04 | 41.09 | 40.69 | 40.82 | 22,525,432 | -0.10(-0.24%) |
Mar 14, 2012 | 40.91 | 41.18 | 40.47 | 40.92 | 35,232,412 | -0.21(-0.50%) |
Mar 13, 2012 | 40.01 | 41.17 | 39.91 | 41.12 | 31,792,726 | +1.14(+2.85%) |
Mar 12, 2012 | 39.91 | 40.14 | 39.49 | 39.98 | 25,342,586 | -0.60(-1.47%) |
Mar 09, 2012 | 40.75 | 41.07 | 40.46 | 40.58 | 20,214,156 | -0.46(-1.12%) |
Mar 08, 2012 | 40.98 | 41.21 | 40.42 | 41.04 | 22,365,264 | +0.57(+1.40%) |
Mar 07, 2012 | 40.03 | 40.61 | 40.01 | 40.47 | 23,218,724 | +0.28(+0.71%) |
Mar 06, 2012 | 40.65 | 40.68 | 39.88 | 40.19 | 41,908,612 | -1.44(-3.45%) |
Mar 05, 2012 | 42.25 | 42.27 | 41.57 | 41.62 | 33,347,384 | -0.79(-1.86%) |
Mar 02, 2012 | 42.42 | 42.68 | 42.20 | 42.41 | 18,607,346 | -0.07(-0.17%) |
Mar 01, 2012 | 41.98 | 42.58 | 41.98 | 42.49 | 27,197,144 | +0.75(+1.79%) |
Feb 29, 2012 | 42.26 | 42.56 | 41.54 | 41.74 | 39,730,380 | -0.54(-1.27%) |
Feb 28, 2012 | 41.88 | 42.30 | 41.66 | 42.27 | 27,463,800 | +0.82(+1.98%) |
Feb 27, 2012 | 41.45 | 41.66 | 41.29 | 41.45 | 17,136,332 | -0.36(-0.85%) |
Feb 24, 2012 | 41.70 | 42.00 | 41.65 | 41.81 | 19,264,616 | +0.37(+0.90%) |
Feb 23, 2012 | 41.56 | 41.63 | 41.16 | 41.44 | 18,856,264 | -0.04(-0.10%) |
Feb 22, 2012 | 41.51 | 41.71 | 41.31 | 41.48 | 21,072,652 | +0.06(+0.15%) |
Feb 21, 2012 | 41.66 | 41.79 | 41.22 | 41.41 | 14,405,018 | -0.06(-0.14%) |
Feb 17, 2012 | 41.51 | 41.56 | 41.20 | 41.47 | 18,088,192 | +0.13(+0.32%) |
Feb 16, 2012 | 40.42 | 41.37 | 40.26 | 41.34 | 24,544,592 | +0.73(+1.80%) |
Feb 15, 2012 | 41.16 | 41.18 | 40.42 | 40.61 | 29,674,600 | -0.28(-0.68%) |
Feb 14, 2012 | 41.17 | 41.30 | 40.52 | 40.89 | 20,462,206 | -0.60(-1.45%) |
Feb 13, 2012 | 41.23 | 41.57 | 40.98 | 41.49 | 19,727,094 | +0.83(+2.05%) |
Feb 10, 2012 | 40.67 | 40.67 | 40.26 | 40.66 | 29,276,894 | -0.86(-2.08%) |
Feb 09, 2012 | 41.55 | 41.57 | 41.15 | 41.52 | 22,917,320 | -0.07(-0.16%) |
Feb 08, 2012 | 41.82 | 42.02 | 41.49 | 41.59 | 21,493,392 | +0.02(+0.06%) |
Feb 07, 2012 | 41.33 | 41.69 | 40.93 | 41.56 | 26,045,278 | +0.46(+1.12%) |
Feb 06, 2012 | 40.98 | 41.34 | 40.86 | 41.10 | 16,789,306 | -0.08(-0.21%) |
Feb 03, 2012 | 40.90 | 41.53 | 41.15 | 41.19 | 26,265,462 | +0.29(+0.71%) |
Feb 02, 2012 | 40.87 | 41.09 | 40.65 | 40.90 | 25,022,182 | +0.27(+0.67%) |