Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.26 | 34.26 | 33.69 | 33.95 | 1,243,464 | -0.41(-1.19%) |
Apr 27, 2012 | 34.02 | 34.54 | 33.80 | 34.36 | 1,229,766 | +0.36(+1.06%) |
Apr 26, 2012 | 33.48 | 34.00 | 33.17 | 34.00 | 1,451,716 | +0.39(+1.16%) |
Apr 25, 2012 | 34.05 | 34.36 | 32.97 | 33.61 | 1,337,405 | -0.15(-0.44%) |
Apr 24, 2012 | 33.63 | 34.22 | 33.45 | 33.76 | 1,143,680 | +0.08(+0.24%) |
Apr 23, 2012 | 33.89 | 34.07 | 32.68 | 33.68 | 2,352,552 | -0.93(-2.69%) |
Apr 20, 2012 | 35.92 | 36.26 | 34.39 | 34.61 | 2,330,440 | -1.25(-3.49%) |
Apr 19, 2012 | 35.89 | 36.37 | 35.43 | 35.86 | 2,025,690 | -1.07(-2.90%) |
Apr 18, 2012 | 37.13 | 37.21 | 36.70 | 36.93 | 1,047,192 | -0.63(-1.68%) |
Apr 17, 2012 | 36.86 | 38.03 | 36.86 | 37.56 | 991,339 | +0.98(+2.68%) |
Apr 16, 2012 | 36.92 | 36.95 | 36.33 | 36.58 | 1,524,607 | -0.19(-0.52%) |
Apr 13, 2012 | 37.43 | 37.45 | 36.61 | 36.77 | 1,624,922 | -0.74(-1.97%) |
Apr 12, 2012 | 36.89 | 38.17 | 36.65 | 37.51 | 1,446,833 | +0.74(+2.01%) |
Apr 11, 2012 | 37.77 | 37.84 | 36.17 | 36.77 | 2,536,334 | -0.46(-1.24%) |
Apr 10, 2012 | 37.88 | 38.10 | 37.07 | 37.23 | 1,532,570 | -0.68(-1.79%) |
Apr 09, 2012 | 38.11 | 38.14 | 37.50 | 37.91 | 1,224,859 | -0.99(-2.54%) |
Apr 05, 2012 | 38.51 | 39.51 | 38.46 | 38.90 | 1,170,844 | +0.17(+0.44%) |
Apr 04, 2012 | 38.94 | 38.97 | 38.47 | 38.73 | 1,733,543 | -0.82(-2.07%) |
Apr 03, 2012 | 40.57 | 40.67 | 39.27 | 39.55 | 1,680,829 | -1.08(-2.66%) |
Apr 02, 2012 | 40.28 | 40.75 | 39.70 | 40.63 | 1,047,823 | +0.18(+0.44%) |
Mar 30, 2012 | 41.10 | 41.17 | 40.35 | 40.45 | 812,355 | -0.24(-0.59%) |
Mar 29, 2012 | 40.17 | 40.76 | 39.81 | 40.69 | 770,662 | +0.09(+0.22%) |
Mar 28, 2012 | 41.13 | 41.32 | 39.94 | 40.60 | 1,299,369 | -0.56(-1.36%) |
Mar 27, 2012 | 41.52 | 41.65 | 41.06 | 41.16 | 1,334,054 | -0.35(-0.84%) |
Mar 26, 2012 | 41.41 | 41.66 | 41.12 | 41.51 | 949,934 | +0.62(+1.52%) |
Mar 23, 2012 | 41.27 | 41.27 | 40.46 | 40.89 | 1,207,237 | -0.26(-0.63%) |
Mar 22, 2012 | 41.25 | 41.34 | 40.88 | 41.15 | 1,276,668 | -0.35(-0.84%) |
Mar 21, 2012 | 41.65 | 42.11 | 41.38 | 41.50 | 1,189,996 | -0.15(-0.36%) |
Mar 20, 2012 | 41.87 | 41.96 | 41.24 | 41.65 | 1,421,042 | -0.66(-1.56%) |
Mar 19, 2012 | 41.62 | 43.06 | 41.56 | 42.31 | 1,250,665 | +0.58(+1.39%) |
Mar 16, 2012 | 42.19 | 42.63 | 41.53 | 41.73 | 992,324 | -0.47(-1.11%) |
Mar 15, 2012 | 41.13 | 42.26 | 40.92 | 42.20 | 1,074,247 | +1.14(+2.78%) |
Mar 14, 2012 | 41.00 | 41.32 | 40.53 | 41.06 | 1,347,642 | +0.13(+0.32%) |
Mar 13, 2012 | 39.06 | 41.07 | 39.05 | 40.93 | 1,753,724 | +1.93(+4.95%) |
Mar 12, 2012 | 39.48 | 39.48 | 38.95 | 39.00 | 1,516,330 | -0.38(-0.96%) |
Mar 09, 2012 | 39.39 | 40.00 | 38.84 | 39.38 | 1,548,309 | +0.11(+0.28%) |
Mar 08, 2012 | 38.19 | 39.60 | 37.31 | 39.27 | 5,988,263 | -0.76(-1.90%) |
Mar 07, 2012 | 38.68 | 40.73 | 38.66 | 40.03 | 2,530,072 | +1.63(+4.24%) |
Mar 06, 2012 | 39.30 | 39.34 | 38.25 | 38.40 | 1,243,094 | -1.68(-4.19%) |
Mar 05, 2012 | 40.25 | 40.55 | 39.77 | 40.08 | 1,112,809 | -0.32(-0.79%) |
Mar 02, 2012 | 41.81 | 41.81 | 40.27 | 40.40 | 1,332,569 | -1.36(-3.26%) |
Mar 01, 2012 | 41.98 | 42.41 | 41.50 | 41.76 | 1,618,381 | -0.02(-0.05%) |
Feb 29, 2012 | 43.70 | 44.00 | 41.66 | 41.78 | 2,042,943 | -1.94(-4.44%) |
Feb 28, 2012 | 43.65 | 43.87 | 43.09 | 43.72 | 1,051,498 | +0.13(+0.30%) |
Feb 27, 2012 | 42.99 | 43.92 | 42.43 | 43.59 | 936,587 | +0.28(+0.65%) |
Feb 24, 2012 | 44.04 | 44.32 | 43.23 | 43.31 | 1,442,250 | -0.28(-0.64%) |
Feb 23, 2012 | 43.96 | 44.09 | 43.07 | 43.59 | 1,069,012 | -0.31(-0.71%) |
Feb 22, 2012 | 44.22 | 44.63 | 43.83 | 43.90 | 945,236 | -0.29(-0.66%) |
Feb 21, 2012 | 44.62 | 45.04 | 44.13 | 44.19 | 1,029,802 | -0.34(-0.76%) |
Feb 17, 2012 | 44.07 | 44.87 | 43.97 | 44.53 | 984,455 | +0.67(+1.53%) |
Feb 16, 2012 | 43.21 | 43.95 | 42.50 | 43.86 | 2,471,418 | +1.01(+2.36%) |
Feb 15, 2012 | 44.90 | 44.90 | 42.50 | 42.85 | 2,756,046 | -1.58(-3.56%) |
Feb 14, 2012 | 45.59 | 45.66 | 44.11 | 44.43 | 1,892,490 | -1.26(-2.76%) |
Feb 13, 2012 | 46.48 | 46.70 | 45.36 | 45.69 | 923,732 | -0.10(-0.22%) |
Feb 10, 2012 | 45.82 | 46.16 | 45.18 | 45.79 | 833,668 | -0.75(-1.61%) |
Feb 09, 2012 | 46.77 | 46.85 | 45.36 | 46.54 | 1,360,251 | -0.12(-0.26%) |
Feb 08, 2012 | 46.50 | 47.22 | 46.12 | 46.66 | 1,348,162 | +0.40(+0.86%) |
Feb 07, 2012 | 47.14 | 47.24 | 46.12 | 46.26 | 1,005,977 | -1.16(-2.45%) |
Feb 06, 2012 | 46.76 | 47.65 | 46.65 | 47.42 | 990,951 | +0.22(+0.47%) |
Feb 03, 2012 | 46.40 | 48.18 | 46.40 | 47.20 | 1,994,379 | +1.29(+2.81%) |
Feb 02, 2012 | 45.71 | 46.03 | 44.97 | 45.91 | 2,101,777 | +0.59(+1.30%) |