Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.00 | 37.04 | 36.88 | 36.96 | 834,746 | -0.10(-0.28%) |
Apr 27, 2012 | 37.13 | 37.13 | 36.88 | 37.06 | 957,838 | +0.02(+0.05%) |
Apr 26, 2012 | 36.82 | 37.11 | 36.75 | 37.04 | 695,465 | +0.16(+0.42%) |
Apr 25, 2012 | 36.69 | 36.90 | 36.69 | 36.88 | 796,807 | +0.42(+1.14%) |
Apr 24, 2012 | 36.27 | 36.58 | 36.27 | 36.47 | 959,957 | +0.26(+0.71%) |
Apr 23, 2012 | 36.33 | 36.33 | 36.05 | 36.21 | 1,034,004 | -0.35(-0.95%) |
Apr 20, 2012 | 36.49 | 36.73 | 36.46 | 36.56 | 671,644 | +0.22(+0.61%) |
Apr 19, 2012 | 36.53 | 36.61 | 36.20 | 36.34 | 1,080,857 | -0.20(-0.55%) |
Apr 18, 2012 | 36.60 | 36.67 | 36.49 | 36.54 | 821,773 | -0.19(-0.51%) |
Apr 17, 2012 | 36.46 | 36.83 | 36.41 | 36.73 | 1,235,314 | +0.44(+1.22%) |
Apr 16, 2012 | 36.18 | 36.43 | 36.13 | 36.28 | 1,354,248 | +0.22(+0.62%) |
Apr 13, 2012 | 36.33 | 36.37 | 36.04 | 36.06 | 889,069 | -0.33(-0.91%) |
Apr 12, 2012 | 36.00 | 36.43 | 35.98 | 36.40 | 937,237 | +0.44(+1.23%) |
Apr 11, 2012 | 35.97 | 36.02 | 35.89 | 35.95 | 1,992,258 | +0.26(+0.73%) |
Apr 10, 2012 | 36.25 | 36.26 | 35.68 | 35.69 | 2,058,938 | -0.63(-1.72%) |
Apr 09, 2012 | 36.37 | 36.41 | 36.21 | 36.32 | 4,389,473 | -0.42(-1.15%) |
Apr 05, 2012 | 36.77 | 36.87 | 36.63 | 36.74 | 1,259,178 | -0.12(-0.34%) |
Apr 04, 2012 | 36.91 | 36.96 | 36.76 | 36.87 | 2,097,347 | -0.27(-0.74%) |
Apr 03, 2012 | 37.20 | 37.24 | 36.90 | 37.14 | 1,387,347 | -0.11(-0.30%) |
Apr 02, 2012 | 36.91 | 37.34 | 36.90 | 37.25 | 1,737,702 | +0.31(+0.83%) |
Mar 30, 2012 | 37.07 | 37.11 | 36.90 | 36.94 | 759,838 | +0.02(+0.05%) |
Mar 29, 2012 | 36.81 | 36.96 | 36.61 | 36.92 | 1,452,822 | -0.04(-0.11%) |
Mar 28, 2012 | 37.04 | 37.11 | 36.76 | 36.96 | 1,362,852 | -0.03(-0.07%) |
Mar 27, 2012 | 37.10 | 37.15 | 36.99 | 36.99 | 1,132,105 | -0.04(-0.11%) |
Mar 26, 2012 | 36.83 | 37.03 | 36.77 | 37.03 | 1,197,126 | +0.40(+1.10%) |
Mar 23, 2012 | 36.58 | 36.66 | 36.36 | 36.62 | 3,257,607 | +0.07(+0.18%) |
Mar 22, 2012 | 36.60 | 36.62 | 36.39 | 36.56 | 1,304,753 | -0.24(-0.66%) |
Mar 21, 2012 | 36.90 | 36.92 | 36.74 | 36.80 | 719,962 | -0.06(-0.16%) |
Mar 20, 2012 | 36.80 | 36.94 | 36.72 | 36.86 | 1,056,097 | -0.12(-0.32%) |
Mar 19, 2012 | 36.88 | 37.08 | 36.79 | 36.98 | 1,146,457 | +0.09(+0.25%) |
Mar 16, 2012 | 36.96 | 37.06 | 36.87 | 36.88 | 1,555,198 | -0.12(-0.33%) |
Mar 15, 2012 | 36.90 | 37.03 | 36.73 | 37.01 | 6,610,192 | +0.14(+0.37%) |
Mar 14, 2012 | 37.06 | 37.10 | 36.79 | 36.87 | 1,584,896 | -0.19(-0.51%) |
Mar 13, 2012 | 36.75 | 37.08 | 36.69 | 37.06 | 2,680,642 | +0.49(+1.33%) |
Mar 12, 2012 | 36.40 | 36.66 | 36.40 | 36.57 | 5,389,090 | +0.19(+0.53%) |
Mar 09, 2012 | 36.27 | 36.47 | 36.16 | 36.38 | 755,400 | +0.17(+0.48%) |
Mar 08, 2012 | 36.14 | 36.24 | 35.98 | 36.20 | 825,289 | +0.27(+0.76%) |
Mar 07, 2012 | 35.87 | 35.95 | 35.72 | 35.93 | 1,081,023 | +0.16(+0.45%) |
Mar 06, 2012 | 35.96 | 35.97 | 35.71 | 35.77 | 1,480,174 | -0.48(-1.32%) |
Mar 05, 2012 | 36.12 | 36.29 | 36.03 | 36.25 | 1,531,595 | +0.08(+0.21%) |
Mar 02, 2012 | 36.29 | 36.32 | 36.09 | 36.17 | 1,221,504 | -0.12(-0.32%) |
Mar 01, 2012 | 36.31 | 36.44 | 36.18 | 36.29 | 1,460,399 | +0.08(+0.21%) |
Feb 29, 2012 | 36.35 | 36.44 | 36.13 | 36.21 | 1,331,988 | -0.11(-0.30%) |
Feb 28, 2012 | 36.37 | 36.39 | 36.17 | 36.32 | 1,266,590 | -0.01(-0.04%) |
Feb 27, 2012 | 36.15 | 36.45 | 35.97 | 36.33 | 1,123,706 | +0.03(+0.09%) |
Feb 24, 2012 | 36.35 | 36.40 | 36.24 | 36.30 | 1,296,688 | +0.02(+0.05%) |
Feb 23, 2012 | 36.05 | 36.30 | 36.01 | 36.28 | 1,357,756 | +0.21(+0.59%) |
Feb 22, 2012 | 36.24 | 36.28 | 36.00 | 36.07 | 1,701,464 | -0.22(-0.61%) |
Feb 21, 2012 | 36.47 | 36.49 | 36.18 | 36.29 | 3,096,353 | -0.10(-0.27%) |
Feb 17, 2012 | 36.37 | 36.45 | 36.33 | 36.39 | 1,201,846 | +0.10(+0.27%) |
Feb 16, 2012 | 36.00 | 36.32 | 35.98 | 36.29 | 2,310,412 | +0.31(+0.86%) |
Feb 15, 2012 | 36.19 | 36.21 | 35.85 | 35.98 | 1,594,391 | -0.14(-0.39%) |
Feb 14, 2012 | 36.17 | 36.18 | 35.90 | 36.12 | 4,291,042 | -0.10(-0.29%) |
Feb 13, 2012 | 36.23 | 36.27 | 36.07 | 36.22 | 1,510,179 | +0.24(+0.67%) |
Feb 10, 2012 | 36.05 | 36.08 | 35.85 | 35.98 | 1,935,414 | -0.35(-0.96%) |
Feb 09, 2012 | 36.35 | 36.35 | 36.07 | 36.33 | 1,388,991 | +0.05(+0.14%) |
Feb 08, 2012 | 36.30 | 36.35 | 36.09 | 36.28 | 1,559,878 | +0.03(+0.07%) |
Feb 07, 2012 | 36.16 | 36.34 | 36.01 | 36.26 | 1,951,364 | +0.03(+0.07%) |
Feb 06, 2012 | 36.22 | 36.24 | 36.13 | 36.23 | 1,427,588 | -0.09(-0.25%) |
Feb 03, 2012 | 36.24 | 36.37 | 36.19 | 36.32 | 1,662,424 | +0.42(+1.17%) |
Feb 02, 2012 | 35.97 | 36.04 | 35.89 | 35.90 | 1,478,986 | -0.00(-0.00%) |