Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.14 | 35.31 | 34.97 | 35.19 | 1,183,831 | -0.01(-0.04%) |
Apr 27, 2012 | 35.04 | 35.34 | 34.90 | 35.20 | 1,436,542 | +0.30(+0.87%) |
Apr 26, 2012 | 34.55 | 35.02 | 34.46 | 34.90 | 1,818,687 | +0.19(+0.55%) |
Apr 25, 2012 | 34.68 | 34.82 | 34.42 | 34.71 | 1,674,889 | +0.36(+1.06%) |
Apr 24, 2012 | 33.90 | 34.48 | 33.88 | 34.34 | 1,073,239 | +0.45(+1.33%) |
Apr 23, 2012 | 33.90 | 34.01 | 33.62 | 33.89 | 1,331,550 | -0.38(-1.10%) |
Apr 20, 2012 | 34.52 | 34.69 | 34.20 | 34.27 | 1,908,304 | -0.10(-0.30%) |
Apr 19, 2012 | 34.51 | 34.78 | 34.08 | 34.37 | 1,470,606 | -0.07(-0.19%) |
Apr 18, 2012 | 34.51 | 34.90 | 34.38 | 34.44 | 1,373,918 | -0.24(-0.68%) |
Apr 17, 2012 | 34.13 | 35.00 | 33.91 | 34.68 | 2,448,322 | +0.53(+1.54%) |
Apr 16, 2012 | 34.22 | 34.27 | 33.71 | 34.15 | 1,616,851 | +0.34(+1.01%) |
Apr 13, 2012 | 34.52 | 34.58 | 33.74 | 33.81 | 1,645,942 | -0.81(-2.33%) |
Apr 12, 2012 | 33.94 | 34.65 | 33.94 | 34.62 | 1,006,499 | +0.57(+1.67%) |
Apr 11, 2012 | 33.97 | 34.29 | 33.87 | 34.05 | 1,658,537 | +0.53(+1.59%) |
Apr 10, 2012 | 34.07 | 34.36 | 33.50 | 33.51 | 1,732,587 | -0.68(-1.99%) |
Apr 09, 2012 | 34.31 | 34.61 | 33.99 | 34.19 | 1,195,495 | -0.65(-1.87%) |
Apr 05, 2012 | 34.63 | 34.94 | 34.63 | 34.85 | 1,595,054 | +0.04(+0.13%) |
Apr 04, 2012 | 35.02 | 35.20 | 34.64 | 34.80 | 1,365,019 | -0.64(-1.80%) |
Apr 03, 2012 | 35.35 | 35.47 | 35.09 | 35.44 | 1,763,920 | +0.05(+0.15%) |
Apr 02, 2012 | 35.21 | 35.52 | 34.88 | 35.39 | 1,331,866 | +0.28(+0.80%) |
Mar 30, 2012 | 35.10 | 35.19 | 34.65 | 35.10 | 1,414,263 | +0.26(+0.74%) |
Mar 29, 2012 | 34.93 | 34.95 | 34.46 | 34.85 | 1,158,148 | -0.32(-0.90%) |
Mar 28, 2012 | 35.16 | 35.42 | 34.85 | 35.16 | 3,249,889 | +0.04(+0.11%) |
Mar 27, 2012 | 35.54 | 35.62 | 35.05 | 35.13 | 1,812,585 | -0.31(-0.88%) |
Mar 26, 2012 | 35.27 | 35.59 | 35.18 | 35.44 | 1,668,473 | +0.47(+1.35%) |
Mar 23, 2012 | 34.65 | 35.03 | 34.64 | 34.96 | 1,451,109 | +0.23(+0.66%) |
Mar 22, 2012 | 34.82 | 34.90 | 34.46 | 34.73 | 1,711,207 | -0.33(-0.95%) |
Mar 21, 2012 | 35.30 | 35.38 | 34.91 | 35.07 | 1,415,935 | -0.16(-0.44%) |
Mar 20, 2012 | 35.02 | 35.30 | 34.71 | 35.22 | 1,092,085 | -0.01(-0.02%) |
Mar 19, 2012 | 34.92 | 35.36 | 34.46 | 35.23 | 1,836,806 | +0.26(+0.74%) |
Mar 16, 2012 | 35.04 | 35.14 | 34.62 | 34.97 | 3,588,314 | +0.05(+0.15%) |
Mar 15, 2012 | 34.03 | 35.13 | 33.84 | 34.92 | 3,138,668 | +0.93(+2.74%) |
Mar 14, 2012 | 33.70 | 34.00 | 33.41 | 33.99 | 3,648,600 | +0.27(+0.81%) |
Mar 13, 2012 | 33.35 | 33.79 | 33.11 | 33.71 | 3,139,562 | +0.70(+2.13%) |
Mar 12, 2012 | 32.81 | 33.03 | 32.69 | 33.01 | 1,402,464 | +0.25(+0.77%) |
Mar 09, 2012 | 32.74 | 32.99 | 32.52 | 32.76 | 1,415,471 | +0.23(+0.70%) |
Mar 08, 2012 | 32.54 | 32.60 | 32.27 | 32.53 | 1,531,686 | +0.24(+0.76%) |
Mar 07, 2012 | 32.10 | 32.35 | 32.07 | 32.29 | 1,492,383 | +0.32(+1.00%) |
Mar 06, 2012 | 32.27 | 32.34 | 31.69 | 31.97 | 1,671,558 | -0.62(-1.90%) |
Mar 05, 2012 | 32.86 | 32.87 | 32.23 | 32.59 | 1,358,692 | -0.44(-1.34%) |
Mar 02, 2012 | 33.00 | 33.26 | 32.92 | 33.03 | 1,104,249 | -0.02(-0.07%) |
Mar 01, 2012 | 32.73 | 33.13 | 32.68 | 33.05 | 1,467,071 | +0.40(+1.24%) |
Feb 29, 2012 | 32.67 | 32.95 | 32.51 | 32.64 | 1,863,364 | +0.01(+0.05%) |
Feb 28, 2012 | 32.71 | 32.79 | 32.45 | 32.63 | 1,361,724 | -0.03(-0.09%) |
Feb 27, 2012 | 32.03 | 32.70 | 31.81 | 32.66 | 1,544,752 | +0.42(+1.30%) |
Feb 24, 2012 | 32.41 | 32.45 | 32.14 | 32.24 | 962,702 | -0.01(-0.05%) |
Feb 23, 2012 | 31.64 | 32.25 | 31.43 | 32.25 | 1,088,799 | +0.63(+2.00%) |
Feb 22, 2012 | 32.05 | 32.13 | 31.54 | 31.62 | 1,291,416 | -0.52(-1.62%) |
Feb 21, 2012 | 32.23 | 32.47 | 32.01 | 32.14 | 905,063 | -0.11(-0.34%) |
Feb 17, 2012 | 32.38 | 32.50 | 32.00 | 32.25 | 1,385,818 | +0.02(+0.07%) |
Feb 16, 2012 | 31.81 | 32.29 | 31.67 | 32.23 | 1,240,165 | +0.49(+1.55%) |
Feb 15, 2012 | 32.04 | 32.14 | 31.57 | 31.74 | 1,138,848 | -0.17(-0.53%) |
Feb 14, 2012 | 32.03 | 32.03 | 31.51 | 31.91 | 1,625,604 | -0.18(-0.55%) |
Feb 13, 2012 | 32.29 | 32.34 | 31.89 | 32.09 | 1,058,236 | +0.01(+0.05%) |
Feb 10, 2012 | 32.03 | 32.23 | 31.82 | 32.07 | 1,529,371 | -0.32(-0.98%) |
Feb 09, 2012 | 32.59 | 32.61 | 32.27 | 32.39 | 1,692,234 | -0.10(-0.29%) |
Feb 08, 2012 | 32.50 | 32.55 | 32.32 | 32.48 | 1,386,167 | +0.01(+0.05%) |
Feb 07, 2012 | 32.33 | 32.56 | 31.95 | 32.47 | 1,977,519 | +0.01(+0.05%) |
Feb 06, 2012 | 32.27 | 32.56 | 32.16 | 32.45 | 2,435,199 | +0.04(+0.14%) |
Feb 03, 2012 | 31.70 | 32.53 | 31.64 | 32.41 | 3,402,451 | +1.24(+3.99%) |
Feb 02, 2012 | 31.04 | 31.30 | 30.85 | 31.17 | 2,013,980 | +0.19(+0.60%) |