Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.64 | 36.65 | 36.13 | 36.27 | 15,229,279 | -0.33(-0.90%) |
Apr 27, 2012 | 36.82 | 36.87 | 36.49 | 36.60 | 15,604,830 | -0.10(-0.28%) |
Apr 26, 2012 | 36.20 | 36.79 | 36.14 | 36.70 | 19,292,720 | +0.17(+0.48%) |
Apr 25, 2012 | 37.04 | 37.06 | 36.25 | 36.52 | 28,453,468 | -0.29(-0.78%) |
Apr 24, 2012 | 36.81 | 36.95 | 36.69 | 36.81 | 16,878,036 | +0.20(+0.54%) |
Apr 23, 2012 | 36.62 | 36.74 | 36.22 | 36.61 | 28,253,690 | -0.78(-2.09%) |
Apr 20, 2012 | 37.38 | 37.70 | 37.29 | 37.40 | 19,824,626 | +0.34(+0.91%) |
Apr 19, 2012 | 37.15 | 37.32 | 36.75 | 37.06 | 21,806,658 | -0.21(-0.57%) |
Apr 18, 2012 | 37.10 | 37.53 | 37.02 | 37.27 | 22,499,728 | -0.20(-0.55%) |
Apr 17, 2012 | 37.57 | 37.81 | 37.26 | 37.47 | 25,433,496 | +0.10(+0.26%) |
Apr 16, 2012 | 37.99 | 38.02 | 37.17 | 37.38 | 29,387,992 | -0.24(-0.64%) |
Apr 13, 2012 | 38.00 | 38.22 | 37.43 | 37.62 | 22,642,640 | -0.67(-1.76%) |
Apr 12, 2012 | 37.46 | 38.32 | 37.43 | 38.29 | 24,327,898 | +1.05(+2.81%) |
Apr 11, 2012 | 37.65 | 37.72 | 37.15 | 37.25 | 16,963,956 | +0.02(+0.05%) |
Apr 10, 2012 | 37.74 | 37.82 | 36.92 | 37.23 | 33,816,872 | -0.74(-1.95%) |
Apr 09, 2012 | 37.68 | 38.10 | 37.58 | 37.97 | 17,176,512 | -0.29(-0.77%) |
Apr 05, 2012 | 38.09 | 38.52 | 37.97 | 38.26 | 15,888,502 | -0.01(-0.02%) |
Apr 04, 2012 | 38.47 | 38.61 | 38.14 | 38.27 | 20,273,636 | -0.70(-1.81%) |
Apr 03, 2012 | 39.46 | 39.54 | 38.64 | 38.97 | 21,155,148 | -0.38(-0.96%) |
Apr 02, 2012 | 38.81 | 39.59 | 38.68 | 39.35 | 14,062,895 | +0.43(+1.11%) |
Mar 30, 2012 | 39.35 | 39.35 | 38.80 | 38.92 | 19,074,834 | -0.13(-0.34%) |
Mar 29, 2012 | 38.63 | 39.08 | 38.37 | 39.05 | 21,279,600 | -0.02(-0.06%) |
Mar 28, 2012 | 39.81 | 39.83 | 38.99 | 39.08 | 33,048,180 | -0.87(-2.17%) |
Mar 27, 2012 | 40.25 | 40.46 | 39.86 | 39.94 | 18,400,670 | -0.33(-0.82%) |
Mar 26, 2012 | 39.94 | 40.32 | 39.86 | 40.27 | 18,457,386 | +0.66(+1.67%) |
Mar 23, 2012 | 39.47 | 40.80 | 39.24 | 39.61 | 18,687,794 | +0.24(+0.61%) |
Mar 22, 2012 | 39.57 | 39.64 | 39.21 | 39.37 | 22,922,706 | -0.69(-1.73%) |
Mar 21, 2012 | 40.03 | 40.17 | 39.65 | 40.06 | 20,482,914 | -0.01(-0.02%) |
Mar 20, 2012 | 39.86 | 40.13 | 39.68 | 40.07 | 20,474,154 | -0.55(-1.36%) |
Mar 19, 2012 | 40.46 | 40.96 | 40.46 | 40.62 | 17,807,710 | -0.04(-0.10%) |
Mar 16, 2012 | 40.71 | 40.92 | 40.56 | 40.66 | 31,984,346 | -0.06(-0.15%) |
Mar 15, 2012 | 40.94 | 40.99 | 40.59 | 40.73 | 22,577,810 | -0.10(-0.24%) |
Mar 14, 2012 | 40.82 | 41.08 | 40.38 | 40.82 | 35,314,340 | -0.20(-0.50%) |
Mar 13, 2012 | 39.91 | 41.07 | 39.82 | 41.03 | 31,866,654 | +1.14(+2.85%) |
Mar 12, 2012 | 39.82 | 40.05 | 39.40 | 39.89 | 25,401,516 | -0.60(-1.47%) |
Mar 09, 2012 | 40.66 | 40.98 | 40.37 | 40.48 | 20,261,160 | -0.46(-1.12%) |
Mar 08, 2012 | 40.89 | 41.11 | 40.33 | 40.94 | 22,417,270 | +0.57(+1.40%) |
Mar 07, 2012 | 39.94 | 40.51 | 39.91 | 40.38 | 23,272,714 | +0.28(+0.71%) |
Mar 06, 2012 | 40.55 | 40.58 | 39.79 | 40.09 | 42,006,064 | -1.43(-3.45%) |
Mar 05, 2012 | 42.15 | 42.18 | 41.47 | 41.53 | 33,424,928 | -0.79(-1.86%) |
Mar 02, 2012 | 42.32 | 42.58 | 42.10 | 42.31 | 18,650,614 | -0.07(-0.17%) |
Mar 01, 2012 | 41.89 | 42.48 | 41.89 | 42.39 | 27,260,386 | +0.75(+1.79%) |
Feb 29, 2012 | 42.16 | 42.46 | 41.45 | 41.64 | 39,822,768 | -0.54(-1.27%) |
Feb 28, 2012 | 41.78 | 42.21 | 41.56 | 42.18 | 27,527,662 | +0.82(+1.98%) |
Feb 27, 2012 | 41.36 | 41.57 | 41.19 | 41.36 | 17,176,180 | -0.36(-0.85%) |
Feb 24, 2012 | 41.60 | 41.91 | 41.56 | 41.71 | 19,309,412 | +0.37(+0.90%) |
Feb 23, 2012 | 41.47 | 41.53 | 41.06 | 41.34 | 18,900,112 | -0.04(-0.10%) |
Feb 22, 2012 | 41.41 | 41.61 | 41.22 | 41.38 | 21,121,652 | +0.06(+0.15%) |
Feb 21, 2012 | 41.56 | 41.69 | 41.13 | 41.32 | 14,438,514 | -0.06(-0.14%) |
Feb 17, 2012 | 41.41 | 41.47 | 41.10 | 41.38 | 18,130,252 | +0.13(+0.32%) |
Feb 16, 2012 | 40.33 | 41.27 | 40.17 | 41.24 | 24,601,666 | +0.73(+1.80%) |
Feb 15, 2012 | 41.06 | 41.09 | 40.33 | 40.51 | 29,743,604 | -0.28(-0.68%) |
Feb 14, 2012 | 41.07 | 41.21 | 40.43 | 40.79 | 20,509,786 | -0.60(-1.45%) |
Feb 13, 2012 | 41.13 | 41.48 | 40.88 | 41.39 | 19,772,966 | +0.83(+2.05%) |
Feb 10, 2012 | 40.57 | 40.57 | 40.17 | 40.56 | 29,344,972 | -0.86(-2.08%) |
Feb 09, 2012 | 41.45 | 41.47 | 41.05 | 41.42 | 22,970,610 | -0.07(-0.16%) |
Feb 08, 2012 | 41.72 | 41.92 | 41.39 | 41.49 | 21,543,372 | +0.02(+0.06%) |
Feb 07, 2012 | 41.23 | 41.60 | 40.84 | 41.47 | 26,105,842 | +0.46(+1.12%) |
Feb 06, 2012 | 40.88 | 41.24 | 40.77 | 41.01 | 16,828,346 | -0.08(-0.21%) |
Feb 03, 2012 | 40.80 | 41.43 | 41.06 | 41.09 | 26,326,538 | +0.29(+0.71%) |
Feb 02, 2012 | 40.78 | 41.00 | 40.56 | 40.80 | 25,080,366 | +0.27(+0.67%) |