Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.66 | 35.83 | 35.39 | 35.50 | 14,875,823 | -0.17(-0.49%) |
Apr 27, 2012 | 35.86 | 35.93 | 35.45 | 35.67 | 10,552,798 | -0.10(-0.29%) |
Apr 26, 2012 | 35.22 | 35.86 | 35.15 | 35.77 | 16,182,019 | +0.58(+1.65%) |
Apr 25, 2012 | 35.79 | 35.79 | 34.95 | 35.20 | 20,572,772 | -0.43(-1.20%) |
Apr 24, 2012 | 35.75 | 35.90 | 35.59 | 35.62 | 17,694,666 | -0.22(-0.62%) |
Apr 23, 2012 | 35.55 | 36.04 | 35.37 | 35.84 | 15,548,340 | -0.27(-0.75%) |
Apr 20, 2012 | 36.23 | 36.44 | 36.01 | 36.12 | 14,307,765 | -0.00(-0.01%) |
Apr 19, 2012 | 36.27 | 36.37 | 35.83 | 36.12 | 14,555,584 | -0.20(-0.55%) |
Apr 18, 2012 | 36.34 | 36.59 | 36.26 | 36.32 | 14,923,722 | -0.48(-1.31%) |
Apr 17, 2012 | 36.87 | 37.01 | 36.78 | 36.80 | 12,033,237 | +0.21(+0.58%) |
Apr 16, 2012 | 36.58 | 36.93 | 36.48 | 36.59 | 25,798,602 | +0.10(+0.27%) |
Apr 13, 2012 | 36.76 | 36.99 | 36.49 | 36.49 | 13,971,139 | -0.45(-1.21%) |
Apr 12, 2012 | 36.41 | 37.04 | 36.41 | 36.93 | 17,111,676 | +0.49(+1.33%) |
Apr 11, 2012 | 36.87 | 37.06 | 36.38 | 36.45 | 18,549,148 | -0.07(-0.19%) |
Apr 10, 2012 | 37.14 | 37.29 | 36.40 | 36.52 | 19,709,930 | -0.67(-1.81%) |
Apr 09, 2012 | 37.00 | 37.41 | 36.97 | 37.19 | 13,610,443 | -0.15(-0.41%) |
Apr 05, 2012 | 37.69 | 37.84 | 37.29 | 37.35 | 12,832,525 | -0.41(-1.08%) |
Apr 04, 2012 | 37.53 | 38.03 | 37.37 | 37.75 | 15,015,736 | -0.06(-0.17%) |
Apr 03, 2012 | 37.99 | 38.03 | 37.50 | 37.82 | 13,709,457 | -0.28(-0.73%) |
Apr 02, 2012 | 37.66 | 38.31 | 37.60 | 38.09 | 12,247,967 | +0.43(+1.13%) |
Mar 30, 2012 | 37.74 | 37.95 | 37.58 | 37.67 | 13,904,876 | +0.10(+0.28%) |
Mar 29, 2012 | 37.27 | 37.59 | 36.89 | 37.56 | 15,433,397 | -0.09(-0.24%) |
Mar 28, 2012 | 37.97 | 38.05 | 37.42 | 37.65 | 15,236,905 | -0.43(-1.12%) |
Mar 27, 2012 | 38.40 | 38.41 | 38.06 | 38.08 | 12,633,252 | -0.26(-0.67%) |
Mar 26, 2012 | 38.20 | 38.38 | 38.12 | 38.34 | 12,113,198 | +0.42(+1.11%) |
Mar 23, 2012 | 37.67 | 38.10 | 37.44 | 37.92 | 16,429,283 | +0.31(+0.82%) |
Mar 22, 2012 | 38.09 | 38.16 | 37.52 | 37.61 | 18,680,414 | -0.69(-1.81%) |
Mar 21, 2012 | 38.54 | 38.56 | 38.15 | 38.30 | 16,192,056 | -0.14(-0.36%) |
Mar 20, 2012 | 38.41 | 38.65 | 38.21 | 38.44 | 14,309,202 | -0.25(-0.64%) |
Mar 19, 2012 | 38.27 | 38.80 | 38.17 | 38.69 | 12,042,267 | +0.44(+1.15%) |
Mar 16, 2012 | 38.11 | 38.40 | 38.05 | 38.25 | 30,650,876 | +0.27(+0.72%) |
Mar 15, 2012 | 38.40 | 38.50 | 37.73 | 37.98 | 18,742,304 | -0.44(-1.14%) |
Mar 14, 2012 | 38.55 | 38.71 | 38.30 | 38.41 | 16,442,141 | -0.12(-0.32%) |
Mar 13, 2012 | 38.50 | 38.56 | 38.18 | 38.54 | 17,527,844 | +0.22(+0.58%) |
Mar 12, 2012 | 38.24 | 38.56 | 38.15 | 38.31 | 14,944,282 | +0.07(+0.19%) |
Mar 09, 2012 | 38.27 | 38.65 | 38.20 | 38.24 | 17,169,268 | -0.03(-0.08%) |
Mar 08, 2012 | 38.39 | 38.48 | 38.24 | 38.27 | 12,391,884 | +0.10(+0.26%) |
Mar 07, 2012 | 37.89 | 38.41 | 37.81 | 38.17 | 14,307,796 | +0.28(+0.75%) |
Mar 06, 2012 | 37.81 | 38.02 | 37.63 | 37.89 | 17,777,608 | -0.55(-1.43%) |
Mar 05, 2012 | 38.28 | 38.52 | 38.05 | 38.44 | 14,186,569 | -0.04(-0.12%) |
Mar 02, 2012 | 38.61 | 38.75 | 38.36 | 38.48 | 14,310,171 | -0.28(-0.73%) |
Mar 01, 2012 | 38.21 | 38.77 | 38.16 | 38.76 | 18,739,682 | +0.83(+2.18%) |
Feb 29, 2012 | 38.32 | 38.52 | 37.69 | 37.94 | 24,519,808 | -0.36(-0.93%) |
Feb 28, 2012 | 38.04 | 38.37 | 37.86 | 38.29 | 21,578,744 | +0.42(+1.10%) |
Feb 27, 2012 | 37.61 | 38.08 | 37.51 | 37.88 | 16,248,737 | +0.24(+0.63%) |
Feb 24, 2012 | 37.21 | 37.79 | 37.17 | 37.64 | 22,724,272 | +0.56(+1.52%) |
Feb 23, 2012 | 36.86 | 37.17 | 36.77 | 37.07 | 15,129,159 | +0.34(+0.92%) |
Feb 22, 2012 | 36.69 | 36.91 | 36.63 | 36.74 | 13,365,167 | +0.15(+0.41%) |
Feb 21, 2012 | 36.64 | 36.74 | 36.48 | 36.59 | 19,751,400 | +0.23(+0.64%) |
Feb 17, 2012 | 36.25 | 36.43 | 36.15 | 36.35 | 16,222,748 | +0.29(+0.80%) |
Feb 16, 2012 | 36.14 | 36.15 | 35.75 | 36.07 | 16,933,120 | -0.08(-0.23%) |
Feb 15, 2012 | 36.42 | 36.42 | 35.99 | 36.15 | 17,723,632 | -0.07(-0.20%) |
Feb 14, 2012 | 35.74 | 36.38 | 35.74 | 36.22 | 16,353,349 | +0.39(+1.08%) |
Feb 13, 2012 | 35.78 | 35.88 | 35.43 | 35.84 | 64,740,200 | +0.28(+0.78%) |
Feb 10, 2012 | 35.28 | 35.67 | 35.17 | 35.56 | 71,479,720 | +0.34(+0.98%) |
Feb 09, 2012 | 35.55 | 35.68 | 35.06 | 35.22 | 48,858,720 | -0.34(-0.97%) |
Feb 08, 2012 | 35.58 | 35.65 | 35.30 | 35.56 | 11,915,752 | +0.16(+0.46%) |
Feb 07, 2012 | 35.18 | 35.50 | 35.08 | 35.40 | 16,747,331 | +0.30(+0.84%) |
Feb 06, 2012 | 34.57 | 35.12 | 34.55 | 35.10 | 13,767,393 | +0.42(+1.22%) |
Feb 03, 2012 | 34.75 | 34.78 | 34.48 | 34.68 | 20,257,754 | +0.27(+0.79%) |
Feb 02, 2012 | 34.06 | 34.49 | 34.06 | 34.41 | 17,935,030 | +0.29(+0.85%) |