Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.00 | 37.37 | 36.97 | 37.18 | 1,401,784 | +0.55(+1.50%) |
Apr 27, 2012 | 36.44 | 36.68 | 36.28 | 36.63 | 1,119,493 | +0.00(+0.00%) |
Apr 26, 2012 | 36.57 | 36.85 | 36.54 | 36.63 | 1,464,928 | -0.18(-0.49%) |
Apr 25, 2012 | 36.93 | 36.97 | 36.64 | 36.81 | 1,148,735 | +0.14(+0.38%) |
Apr 24, 2012 | 36.72 | 36.85 | 36.55 | 36.67 | 1,347,273 | +0.34(+0.92%) |
Apr 23, 2012 | 36.59 | 36.69 | 35.99 | 36.34 | 2,305,530 | -1.29(-3.43%) |
Apr 20, 2012 | 37.53 | 37.85 | 37.45 | 37.63 | 1,915,045 | +0.51(+1.38%) |
Apr 19, 2012 | 37.14 | 37.45 | 36.99 | 37.12 | 1,442,276 | +0.15(+0.40%) |
Apr 18, 2012 | 36.94 | 37.10 | 36.82 | 36.97 | 723,150 | -0.02(-0.05%) |
Apr 17, 2012 | 37.00 | 37.04 | 36.79 | 36.99 | 1,250,333 | +0.17(+0.47%) |
Apr 16, 2012 | 36.99 | 37.23 | 36.75 | 36.81 | 817,900 | +0.22(+0.59%) |
Apr 13, 2012 | 36.68 | 36.71 | 36.53 | 36.60 | 804,946 | -0.17(-0.48%) |
Apr 12, 2012 | 36.42 | 36.83 | 36.42 | 36.77 | 1,031,672 | +0.50(+1.37%) |
Apr 11, 2012 | 36.11 | 36.35 | 36.07 | 36.28 | 1,159,336 | +0.40(+1.12%) |
Apr 10, 2012 | 36.11 | 36.34 | 35.79 | 35.87 | 1,109,646 | -0.19(-0.54%) |
Apr 09, 2012 | 35.99 | 36.13 | 35.85 | 36.07 | 1,261,501 | -0.17(-0.46%) |
Apr 05, 2012 | 36.13 | 36.34 | 36.09 | 36.24 | 654,521 | -0.02(-0.06%) |
Apr 04, 2012 | 36.32 | 36.41 | 36.14 | 36.26 | 987,334 | -0.32(-0.88%) |
Apr 03, 2012 | 36.63 | 36.80 | 36.45 | 36.58 | 1,185,358 | -0.19(-0.53%) |
Apr 02, 2012 | 36.74 | 36.86 | 36.61 | 36.77 | 1,552,529 | -0.24(-0.64%) |
Mar 30, 2012 | 36.87 | 37.15 | 36.82 | 37.01 | 2,022,997 | +0.81(+2.23%) |
Mar 29, 2012 | 36.23 | 36.23 | 35.93 | 36.20 | 918,918 | -0.03(-0.09%) |
Mar 28, 2012 | 36.33 | 36.42 | 36.13 | 36.24 | 763,346 | -0.07(-0.20%) |
Mar 27, 2012 | 36.48 | 36.48 | 36.29 | 36.31 | 1,236,172 | +0.15(+0.43%) |
Mar 26, 2012 | 36.07 | 36.27 | 36.01 | 36.16 | 1,891,601 | +0.40(+1.13%) |
Mar 23, 2012 | 35.81 | 35.85 | 35.57 | 35.75 | 1,009,825 | +0.11(+0.30%) |
Mar 22, 2012 | 35.91 | 35.92 | 35.62 | 35.64 | 1,347,195 | -0.15(-0.41%) |
Mar 21, 2012 | 35.78 | 36.05 | 35.70 | 35.79 | 1,997,526 | +0.73(+2.07%) |
Mar 20, 2012 | 35.04 | 35.32 | 34.96 | 35.07 | 1,790,410 | -0.43(-1.21%) |
Mar 19, 2012 | 35.67 | 35.71 | 35.39 | 35.50 | 1,351,351 | -0.49(-1.36%) |
Mar 16, 2012 | 36.25 | 36.32 | 35.87 | 35.99 | 1,923,564 | -0.46(-1.25%) |
Mar 15, 2012 | 36.42 | 36.58 | 36.28 | 36.44 | 1,388,800 | +0.14(+0.39%) |
Mar 14, 2012 | 36.55 | 36.88 | 36.22 | 36.30 | 2,340,739 | -1.38(-3.66%) |
Mar 13, 2012 | 37.59 | 37.68 | 37.28 | 37.68 | 1,345,192 | +0.03(+0.09%) |
Mar 12, 2012 | 37.83 | 37.83 | 37.57 | 37.65 | 2,153,267 | +0.46(+1.23%) |
Mar 09, 2012 | 36.58 | 37.42 | 36.57 | 37.19 | 7,279,167 | +1.85(+5.25%) |
Mar 08, 2012 | 35.13 | 35.38 | 35.05 | 35.34 | 2,524,416 | +0.64(+1.84%) |
Mar 07, 2012 | 34.72 | 34.77 | 34.52 | 34.70 | 1,262,140 | -0.16(-0.46%) |
Mar 06, 2012 | 34.82 | 34.97 | 34.66 | 34.86 | 1,110,740 | -0.28(-0.78%) |
Mar 05, 2012 | 35.13 | 35.23 | 34.91 | 35.13 | 1,078,997 | -0.26(-0.74%) |
Mar 02, 2012 | 35.26 | 35.44 | 35.25 | 35.40 | 709,239 | -0.08(-0.23%) |
Mar 01, 2012 | 35.48 | 35.56 | 35.34 | 35.48 | 1,073,451 | -0.14(-0.40%) |
Feb 29, 2012 | 35.67 | 35.84 | 35.55 | 35.62 | 1,293,697 | +0.20(+0.57%) |
Feb 28, 2012 | 35.36 | 35.44 | 35.19 | 35.42 | 871,081 | +0.37(+1.05%) |
Feb 27, 2012 | 35.06 | 35.08 | 34.97 | 35.05 | 1,019,032 | -0.17(-0.50%) |
Feb 24, 2012 | 35.23 | 35.33 | 35.15 | 35.22 | 653,458 | +0.03(+0.10%) |
Feb 23, 2012 | 35.05 | 35.21 | 34.99 | 35.19 | 819,243 | -0.03(-0.08%) |
Feb 22, 2012 | 35.27 | 35.30 | 35.09 | 35.21 | 1,054,254 | -0.05(-0.15%) |
Feb 21, 2012 | 35.40 | 35.42 | 35.25 | 35.27 | 1,912,987 | -0.29(-0.81%) |
Feb 17, 2012 | 35.46 | 35.56 | 35.34 | 35.56 | 1,033,082 | +0.08(+0.23%) |
Feb 16, 2012 | 35.19 | 35.50 | 35.09 | 35.48 | 1,311,596 | +0.54(+1.56%) |
Feb 15, 2012 | 35.01 | 35.03 | 34.82 | 34.93 | 2,217,843 | +0.52(+1.52%) |
Feb 14, 2012 | 34.44 | 34.54 | 34.25 | 34.41 | 2,863,237 | -0.02(-0.06%) |
Feb 13, 2012 | 34.48 | 34.59 | 34.35 | 34.43 | 2,448,942 | +0.43(+1.26%) |
Feb 10, 2012 | 34.05 | 34.10 | 33.87 | 34.00 | 2,444,683 | -0.01(-0.04%) |
Feb 09, 2012 | 33.88 | 34.02 | 33.76 | 34.01 | 1,093,525 | -0.17(-0.49%) |
Feb 08, 2012 | 34.09 | 34.29 | 34.08 | 34.18 | 1,725,583 | +0.30(+0.87%) |
Feb 07, 2012 | 33.69 | 34.03 | 33.69 | 33.88 | 724,207 | -0.02(-0.06%) |
Feb 06, 2012 | 33.68 | 33.93 | 33.64 | 33.90 | 1,738,158 | -0.48(-1.41%) |
Feb 03, 2012 | 34.44 | 34.50 | 34.15 | 34.39 | 944,286 | -0.11(-0.31%) |
Feb 02, 2012 | 34.54 | 34.70 | 34.43 | 34.50 | 1,562,564 | -0.07(-0.21%) |