Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.88 | 34.05 | 33.82 | 34.02 | 3,067,509 | +0.15(+0.44%) |
Apr 27, 2012 | 33.90 | 33.99 | 33.67 | 33.87 | 4,725,130 | +0.03(+0.08%) |
Apr 26, 2012 | 34.08 | 34.44 | 33.69 | 33.84 | 5,012,369 | -0.12(-0.36%) |
Apr 25, 2012 | 34.04 | 34.21 | 33.84 | 33.97 | 4,756,268 | +0.04(+0.12%) |
Apr 24, 2012 | 34.09 | 34.27 | 33.84 | 33.93 | 6,209,424 | -0.18(-0.53%) |
Apr 23, 2012 | 34.75 | 35.01 | 34.08 | 34.11 | 12,293,185 | -2.21(-6.09%) |
Apr 20, 2012 | 36.22 | 36.46 | 36.21 | 36.32 | 2,255,168 | +0.13(+0.35%) |
Apr 19, 2012 | 35.99 | 36.37 | 35.97 | 36.19 | 2,436,209 | +0.15(+0.41%) |
Apr 18, 2012 | 36.14 | 36.17 | 35.93 | 36.04 | 1,605,995 | -0.13(-0.37%) |
Apr 17, 2012 | 36.07 | 36.32 | 35.94 | 36.18 | 1,589,300 | +0.19(+0.52%) |
Apr 16, 2012 | 35.80 | 36.11 | 35.76 | 35.99 | 1,806,118 | +0.17(+0.49%) |
Apr 13, 2012 | 35.69 | 36.04 | 35.69 | 35.82 | 1,936,174 | +0.03(+0.08%) |
Apr 12, 2012 | 35.67 | 35.80 | 35.57 | 35.79 | 1,988,165 | +0.13(+0.36%) |
Apr 11, 2012 | 35.76 | 36.03 | 35.63 | 35.66 | 3,493,164 | +0.05(+0.15%) |
Apr 10, 2012 | 35.55 | 35.64 | 35.49 | 35.61 | 2,559,082 | +0.03(+0.08%) |
Apr 09, 2012 | 35.50 | 35.65 | 35.45 | 35.58 | 1,200,856 | -0.20(-0.55%) |
Apr 05, 2012 | 35.83 | 35.84 | 35.52 | 35.78 | 1,953,515 | -0.09(-0.24%) |
Apr 04, 2012 | 35.80 | 35.96 | 35.76 | 35.86 | 2,006,375 | -0.05(-0.13%) |
Apr 03, 2012 | 36.19 | 36.19 | 35.76 | 35.91 | 3,320,371 | -0.24(-0.67%) |
Apr 02, 2012 | 35.95 | 36.16 | 35.78 | 36.15 | 2,027,352 | +0.07(+0.21%) |
Mar 30, 2012 | 36.00 | 36.23 | 35.96 | 36.08 | 2,237,764 | +0.16(+0.45%) |
Mar 29, 2012 | 35.84 | 35.99 | 35.68 | 35.92 | 2,491,087 | +0.05(+0.15%) |
Mar 28, 2012 | 35.77 | 35.86 | 35.69 | 35.86 | 2,129,884 | +0.13(+0.38%) |
Mar 27, 2012 | 35.57 | 35.83 | 35.52 | 35.73 | 2,022,493 | +0.19(+0.53%) |
Mar 26, 2012 | 35.45 | 35.78 | 35.41 | 35.54 | 2,257,883 | +0.28(+0.80%) |
Mar 23, 2012 | 35.34 | 35.42 | 35.24 | 35.26 | 2,408,395 | -0.09(-0.27%) |
Mar 22, 2012 | 35.24 | 35.37 | 35.13 | 35.35 | 1,358,828 | +0.05(+0.13%) |
Mar 21, 2012 | 35.43 | 35.45 | 35.16 | 35.30 | 1,354,764 | -0.13(-0.38%) |
Mar 20, 2012 | 35.28 | 35.49 | 35.28 | 35.44 | 1,480,885 | +0.05(+0.15%) |
Mar 19, 2012 | 35.31 | 35.52 | 35.22 | 35.39 | 2,364,615 | -0.01(-0.04%) |
Mar 16, 2012 | 35.57 | 35.65 | 35.29 | 35.40 | 2,929,170 | -0.20(-0.57%) |
Mar 15, 2012 | 35.35 | 35.61 | 35.16 | 35.60 | 2,469,643 | +0.30(+0.84%) |
Mar 14, 2012 | 35.50 | 35.66 | 35.25 | 35.30 | 1,924,648 | -0.28(-0.79%) |
Mar 13, 2012 | 35.53 | 35.60 | 35.34 | 35.59 | 1,530,493 | +0.05(+0.13%) |
Mar 12, 2012 | 35.30 | 35.69 | 35.26 | 35.54 | 2,783,716 | +0.26(+0.74%) |
Mar 09, 2012 | 35.20 | 35.30 | 35.12 | 35.28 | 1,499,478 | +0.01(+0.04%) |
Mar 08, 2012 | 34.93 | 35.28 | 34.87 | 35.26 | 2,145,295 | +0.33(+0.94%) |
Mar 07, 2012 | 34.85 | 34.95 | 34.74 | 34.93 | 1,942,089 | +0.06(+0.17%) |
Mar 06, 2012 | 34.93 | 35.06 | 34.80 | 34.87 | 3,267,936 | -0.17(-0.48%) |
Mar 05, 2012 | 35.06 | 35.14 | 34.94 | 35.04 | 2,084,656 | -0.01(-0.04%) |
Mar 02, 2012 | 35.13 | 35.27 | 34.98 | 35.06 | 2,662,375 | -0.10(-0.29%) |
Mar 01, 2012 | 35.28 | 35.41 | 35.10 | 35.16 | 2,879,869 | -0.06(-0.17%) |
Feb 29, 2012 | 35.35 | 35.39 | 35.17 | 35.22 | 4,519,674 | +0.01(+0.04%) |
Feb 28, 2012 | 35.40 | 35.47 | 35.14 | 35.20 | 2,797,759 | -0.09(-0.27%) |
Feb 27, 2012 | 35.16 | 35.36 | 34.99 | 35.30 | 3,662,159 | +0.10(+0.28%) |
Feb 24, 2012 | 35.48 | 35.60 | 35.14 | 35.20 | 2,483,216 | -0.23(-0.66%) |
Feb 23, 2012 | 35.40 | 35.66 | 35.38 | 35.43 | 5,225,564 | +0.38(+1.08%) |
Feb 22, 2012 | 34.64 | 35.08 | 34.59 | 35.05 | 4,888,468 | +0.38(+1.10%) |
Feb 21, 2012 | 35.02 | 35.02 | 34.60 | 34.67 | 3,155,685 | -0.38(-1.09%) |
Feb 17, 2012 | 35.20 | 35.20 | 34.60 | 35.05 | 6,403,409 | -0.02(-0.06%) |
Feb 16, 2012 | 35.18 | 35.32 | 34.96 | 35.07 | 5,361,651 | -0.21(-0.59%) |
Feb 15, 2012 | 35.19 | 35.60 | 34.65 | 35.28 | 11,980,527 | +1.71(+5.11%) |
Feb 14, 2012 | 33.27 | 33.62 | 33.24 | 33.56 | 3,370,791 | +0.19(+0.56%) |
Feb 13, 2012 | 33.41 | 33.46 | 33.34 | 33.38 | 1,650,961 | +0.14(+0.42%) |
Feb 10, 2012 | 33.36 | 33.44 | 33.14 | 33.24 | 2,312,072 | -0.27(-0.80%) |
Feb 09, 2012 | 33.58 | 33.65 | 33.34 | 33.50 | 2,669,628 | -0.09(-0.26%) |
Feb 08, 2012 | 33.98 | 34.04 | 33.57 | 33.59 | 3,553,877 | -0.32(-0.94%) |
Feb 07, 2012 | 33.86 | 33.96 | 33.63 | 33.91 | 3,086,287 | +0.09(+0.28%) |
Feb 06, 2012 | 33.80 | 33.93 | 33.72 | 33.82 | 2,086,161 | -0.11(-0.31%) |
Feb 03, 2012 | 33.96 | 34.13 | 33.84 | 33.92 | 2,908,573 | +0.17(+0.49%) |
Feb 02, 2012 | 34.00 | 34.25 | 33.37 | 33.76 | 9,497,152 | +0.85(+2.60%) |