Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.48 | 38.51 | 38.06 | 38.30 | 7,865,480 | -0.21(-0.55%) |
Apr 27, 2012 | 38.73 | 38.78 | 38.31 | 38.51 | 6,645,025 | -0.01(-0.02%) |
Apr 26, 2012 | 37.97 | 38.70 | 37.92 | 38.52 | 8,683,165 | +0.59(+1.55%) |
Apr 25, 2012 | 37.67 | 37.99 | 37.65 | 37.93 | 5,546,443 | +0.46(+1.23%) |
Apr 24, 2012 | 37.34 | 37.69 | 37.28 | 37.47 | 5,577,354 | +0.15(+0.40%) |
Apr 23, 2012 | 37.53 | 37.53 | 37.07 | 37.32 | 7,424,018 | -0.30(-0.80%) |
Apr 20, 2012 | 37.52 | 38.06 | 37.52 | 37.62 | 8,750,108 | +0.24(+0.64%) |
Apr 19, 2012 | 37.69 | 37.76 | 37.13 | 37.38 | 7,969,117 | -0.36(-0.96%) |
Apr 18, 2012 | 37.74 | 37.85 | 37.59 | 37.75 | 4,257,297 | -0.17(-0.45%) |
Apr 17, 2012 | 37.20 | 37.97 | 37.20 | 37.91 | 7,376,552 | +0.91(+2.45%) |
Apr 16, 2012 | 37.36 | 37.43 | 36.90 | 37.01 | 6,877,193 | -0.17(-0.45%) |
Apr 13, 2012 | 37.34 | 37.51 | 37.04 | 37.18 | 8,234,993 | -0.27(-0.71%) |
Apr 12, 2012 | 36.80 | 37.49 | 36.66 | 37.44 | 6,234,864 | +0.69(+1.89%) |
Apr 11, 2012 | 36.87 | 37.04 | 36.63 | 36.75 | 7,158,632 | +0.34(+0.93%) |
Apr 10, 2012 | 37.19 | 37.43 | 36.31 | 36.41 | 12,024,567 | -0.99(-2.66%) |
Apr 09, 2012 | 37.43 | 37.55 | 37.27 | 37.41 | 7,669,736 | -0.86(-2.25%) |
Apr 05, 2012 | 38.06 | 38.36 | 37.91 | 38.27 | 7,138,195 | +0.13(+0.35%) |
Apr 04, 2012 | 38.11 | 38.19 | 37.74 | 38.14 | 9,638,690 | -0.32(-0.83%) |
Apr 03, 2012 | 38.79 | 38.86 | 38.12 | 38.46 | 9,002,173 | -0.49(-1.25%) |
Apr 02, 2012 | 38.72 | 39.09 | 38.48 | 38.94 | 8,615,808 | +0.05(+0.14%) |
Mar 30, 2012 | 38.66 | 38.95 | 38.29 | 38.89 | 10,242,282 | +0.68(+1.79%) |
Mar 29, 2012 | 38.38 | 38.44 | 37.58 | 38.21 | 11,710,062 | -0.44(-1.15%) |
Mar 28, 2012 | 39.12 | 39.22 | 38.43 | 38.65 | 10,631,369 | -0.57(-1.45%) |
Mar 27, 2012 | 39.43 | 39.53 | 39.17 | 39.22 | 10,517,477 | -0.20(-0.52%) |
Mar 26, 2012 | 39.03 | 39.45 | 39.02 | 39.42 | 12,218,136 | +0.65(+1.67%) |
Mar 23, 2012 | 38.49 | 38.83 | 38.07 | 38.78 | 9,589,749 | +0.32(+0.83%) |
Mar 22, 2012 | 38.27 | 38.55 | 38.21 | 38.46 | 9,636,739 | +0.02(+0.05%) |
Mar 21, 2012 | 38.57 | 38.97 | 38.44 | 38.44 | 10,786,399 | +0.03(+0.07%) |
Mar 20, 2012 | 38.41 | 38.59 | 38.14 | 38.41 | 7,715,465 | -0.18(-0.46%) |
Mar 19, 2012 | 38.26 | 38.71 | 38.15 | 38.59 | 7,184,728 | +0.22(+0.58%) |
Mar 16, 2012 | 38.57 | 38.66 | 38.36 | 38.37 | 10,077,770 | -0.25(-0.64%) |
Mar 15, 2012 | 38.64 | 38.64 | 38.35 | 38.62 | 6,893,246 | -0.01(-0.02%) |
Mar 14, 2012 | 38.72 | 38.82 | 38.11 | 38.62 | 12,372,851 | -0.47(-1.20%) |
Mar 13, 2012 | 37.80 | 39.16 | 37.69 | 39.10 | 16,943,840 | +1.48(+3.94%) |
Mar 12, 2012 | 37.78 | 38.07 | 37.44 | 37.61 | 7,693,519 | +0.09(+0.24%) |
Mar 09, 2012 | 37.42 | 37.82 | 37.34 | 37.52 | 7,763,231 | +0.20(+0.52%) |
Mar 08, 2012 | 37.30 | 37.59 | 37.26 | 37.33 | 6,938,484 | +0.24(+0.65%) |
Mar 07, 2012 | 37.31 | 37.37 | 37.04 | 37.09 | 8,773,126 | -0.22(-0.60%) |
Mar 06, 2012 | 37.52 | 37.59 | 37.07 | 37.31 | 11,746,062 | -0.62(-1.64%) |
Mar 05, 2012 | 37.62 | 37.99 | 37.41 | 37.93 | 10,456,385 | +0.30(+0.80%) |
Mar 02, 2012 | 37.54 | 37.78 | 37.35 | 37.63 | 5,708,034 | -0.03(-0.07%) |
Mar 01, 2012 | 37.43 | 37.79 | 37.43 | 37.66 | 9,001,152 | +0.36(+0.95%) |
Feb 29, 2012 | 37.19 | 37.64 | 37.18 | 37.30 | 16,726,420 | +0.05(+0.14%) |
Feb 28, 2012 | 37.09 | 37.28 | 36.91 | 37.25 | 7,762,383 | +0.26(+0.70%) |
Feb 27, 2012 | 37.04 | 37.27 | 36.69 | 36.99 | 10,279,731 | +0.29(+0.80%) |
Feb 24, 2012 | 36.81 | 36.94 | 36.63 | 36.70 | 6,923,629 | -0.15(-0.41%) |
Feb 23, 2012 | 36.67 | 37.02 | 36.50 | 36.85 | 7,059,195 | +0.19(+0.51%) |
Feb 22, 2012 | 36.91 | 37.05 | 36.56 | 36.66 | 6,952,384 | -0.27(-0.72%) |
Feb 21, 2012 | 37.13 | 37.22 | 36.86 | 36.93 | 6,388,206 | -0.16(-0.43%) |
Feb 17, 2012 | 37.05 | 37.19 | 36.91 | 37.09 | 8,734,957 | +0.19(+0.51%) |
Feb 16, 2012 | 36.63 | 37.07 | 36.49 | 36.90 | 8,407,159 | +0.26(+0.70%) |
Feb 15, 2012 | 36.85 | 37.09 | 36.53 | 36.64 | 8,883,078 | -0.31(-0.84%) |
Feb 14, 2012 | 36.87 | 36.97 | 36.65 | 36.95 | 9,242,315 | -0.17(-0.45%) |
Feb 13, 2012 | 36.97 | 37.24 | 36.95 | 37.12 | 10,205,311 | +0.30(+0.82%) |
Feb 10, 2012 | 36.37 | 36.82 | 36.27 | 36.82 | 11,386,780 | -0.07(-0.19%) |
Feb 09, 2012 | 36.20 | 36.99 | 36.02 | 36.89 | 15,288,065 | +0.23(+0.63%) |
Feb 08, 2012 | 36.75 | 37.23 | 36.41 | 36.66 | 24,413,072 | +0.26(+0.71%) |
Feb 07, 2012 | 36.18 | 36.56 | 35.71 | 36.40 | 22,563,370 | +0.46(+1.29%) |
Feb 06, 2012 | 35.53 | 36.06 | 35.50 | 35.94 | 12,969,226 | +0.41(+1.15%) |
Feb 03, 2012 | 35.03 | 35.53 | 34.96 | 35.53 | 13,069,291 | +0.97(+2.80%) |
Feb 02, 2012 | 34.84 | 34.87 | 34.25 | 34.57 | 10,217,697 | -0.37(-1.07%) |