Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.28 | 38.46 | 38.09 | 38.18 | 2,442,970 | -0.42(-1.09%) |
Apr 27, 2012 | 38.77 | 38.82 | 38.44 | 38.60 | 3,955,436 | +0.86(+2.28%) |
Apr 26, 2012 | 37.38 | 37.82 | 37.25 | 37.74 | 4,402,116 | +0.19(+0.51%) |
Apr 25, 2012 | 37.68 | 37.79 | 37.38 | 37.55 | 3,290,451 | +0.28(+0.75%) |
Apr 24, 2012 | 36.94 | 37.48 | 36.90 | 37.27 | 6,469,710 | +0.64(+1.75%) |
Apr 23, 2012 | 36.59 | 36.76 | 36.30 | 36.63 | 7,071,739 | -0.67(-1.80%) |
Apr 20, 2012 | 37.01 | 37.52 | 37.00 | 37.30 | 7,990,210 | +0.50(+1.36%) |
Apr 19, 2012 | 37.02 | 37.15 | 36.50 | 36.80 | 9,832,540 | -0.18(-0.49%) |
Apr 18, 2012 | 36.84 | 37.24 | 36.82 | 36.98 | 6,402,973 | -0.27(-0.72%) |
Apr 17, 2012 | 36.83 | 37.29 | 36.67 | 37.25 | 3,405,864 | +0.70(+1.92%) |
Apr 16, 2012 | 36.56 | 36.65 | 36.31 | 36.55 | 3,158,443 | +0.34(+0.94%) |
Apr 13, 2012 | 36.24 | 36.32 | 35.98 | 36.21 | 4,272,799 | -0.61(-1.66%) |
Apr 12, 2012 | 36.49 | 37.00 | 36.48 | 36.82 | 3,966,276 | +0.31(+0.85%) |
Apr 11, 2012 | 36.60 | 36.72 | 36.28 | 36.51 | 6,941,217 | +0.30(+0.83%) |
Apr 10, 2012 | 36.84 | 37.00 | 36.13 | 36.21 | 4,731,594 | -0.81(-2.19%) |
Apr 09, 2012 | 36.55 | 37.20 | 36.55 | 37.02 | 2,773,335 | -0.11(-0.30%) |
Apr 05, 2012 | 37.03 | 37.16 | 36.84 | 37.13 | 4,867,480 | -0.55(-1.46%) |
Apr 04, 2012 | 37.82 | 37.93 | 37.44 | 37.68 | 4,716,094 | -0.92(-2.38%) |
Apr 03, 2012 | 39.25 | 39.28 | 38.47 | 38.60 | 2,267,653 | -0.69(-1.76%) |
Apr 02, 2012 | 38.63 | 39.33 | 38.58 | 39.29 | 2,277,592 | +0.54(+1.39%) |
Mar 30, 2012 | 38.83 | 38.96 | 38.64 | 38.75 | 2,344,508 | +0.36(+0.94%) |
Mar 29, 2012 | 38.41 | 38.47 | 38.09 | 38.39 | 2,461,587 | -0.40(-1.03%) |
Mar 28, 2012 | 39.19 | 39.19 | 38.57 | 38.79 | 3,567,490 | -0.01(-0.03%) |
Mar 27, 2012 | 38.90 | 38.90 | 38.63 | 38.80 | 2,333,002 | -0.02(-0.05%) |
Mar 26, 2012 | 38.45 | 38.88 | 38.40 | 38.82 | 2,103,604 | +0.51(+1.33%) |
Mar 23, 2012 | 38.12 | 38.36 | 37.92 | 38.31 | 1,287,122 | -0.14(-0.36%) |
Mar 22, 2012 | 38.23 | 38.57 | 38.20 | 38.45 | 1,860,018 | -0.23(-0.59%) |
Mar 21, 2012 | 38.87 | 38.97 | 38.55 | 38.68 | 1,824,725 | -0.08(-0.21%) |
Mar 20, 2012 | 38.57 | 38.85 | 38.55 | 38.76 | 1,649,211 | -0.16(-0.41%) |
Mar 19, 2012 | 38.63 | 39.09 | 38.62 | 38.92 | 1,287,600 | +0.02(+0.05%) |
Mar 16, 2012 | 38.98 | 39.05 | 38.81 | 38.90 | 1,888,779 | +0.07(+0.18%) |
Mar 15, 2012 | 38.70 | 38.83 | 38.38 | 38.83 | 1,829,026 | +0.32(+0.83%) |
Mar 14, 2012 | 38.65 | 38.75 | 38.42 | 38.51 | 1,827,508 | -0.14(-0.36%) |
Mar 13, 2012 | 38.30 | 38.69 | 38.25 | 38.65 | 1,582,033 | +0.46(+1.20%) |
Mar 12, 2012 | 38.08 | 38.25 | 37.95 | 38.19 | 980,351 | +0.11(+0.29%) |
Mar 09, 2012 | 37.97 | 38.24 | 37.91 | 38.08 | 1,368,986 | -0.07(-0.18%) |
Mar 08, 2012 | 37.73 | 38.22 | 37.66 | 38.15 | 2,627,219 | +0.94(+2.53%) |
Mar 07, 2012 | 37.18 | 37.33 | 37.01 | 37.21 | 2,342,849 | +0.26(+0.70%) |
Mar 06, 2012 | 37.30 | 37.39 | 36.90 | 36.95 | 4,622,071 | -1.07(-2.81%) |
Mar 05, 2012 | 38.14 | 38.23 | 37.99 | 38.02 | 1,482,260 | +0.19(+0.50%) |
Mar 02, 2012 | 37.90 | 38.02 | 37.76 | 37.83 | 1,493,178 | -0.25(-0.66%) |
Mar 01, 2012 | 37.60 | 38.10 | 37.58 | 38.08 | 3,936,215 | +1.05(+2.84%) |
Feb 29, 2012 | 37.63 | 37.69 | 37.03 | 37.03 | 2,809,922 | -0.54(-1.44%) |
Feb 28, 2012 | 37.46 | 37.73 | 37.27 | 37.57 | 2,098,812 | +0.06(+0.16%) |
Feb 27, 2012 | 37.33 | 37.71 | 37.30 | 37.51 | 1,530,227 | -0.32(-0.85%) |
Feb 24, 2012 | 37.80 | 38.04 | 37.78 | 37.83 | 2,129,502 | +0.08(+0.21%) |
Feb 23, 2012 | 37.46 | 37.76 | 37.28 | 37.75 | 2,718,707 | +0.79(+2.14%) |
Feb 22, 2012 | 37.08 | 37.34 | 36.94 | 36.96 | 3,044,512 | -0.33(-0.88%) |
Feb 21, 2012 | 37.25 | 37.55 | 37.13 | 37.29 | 1,707,095 | +0.11(+0.30%) |
Feb 17, 2012 | 37.21 | 37.24 | 37.04 | 37.18 | 2,413,669 | +0.07(+0.19%) |
Feb 16, 2012 | 36.85 | 37.17 | 36.75 | 37.11 | 2,555,204 | +0.17(+0.46%) |
Feb 15, 2012 | 37.09 | 37.13 | 36.86 | 36.94 | 1,868,312 | -0.13(-0.35%) |
Feb 14, 2012 | 37.32 | 37.40 | 36.88 | 37.07 | 2,080,847 | -0.50(-1.33%) |
Feb 13, 2012 | 37.55 | 37.66 | 37.36 | 37.57 | 1,620,159 | +0.34(+0.91%) |
Feb 10, 2012 | 37.03 | 37.36 | 36.91 | 37.23 | 2,166,131 | -0.18(-0.48%) |
Feb 09, 2012 | 37.54 | 37.54 | 37.11 | 37.41 | 2,810,634 | +0.27(+0.73%) |
Feb 08, 2012 | 37.06 | 37.30 | 36.74 | 37.14 | 6,384,101 | -0.40(-1.07%) |
Feb 07, 2012 | 37.11 | 37.59 | 37.01 | 37.54 | 3,640,017 | +0.83(+2.26%) |
Feb 06, 2012 | 36.37 | 36.80 | 36.31 | 36.71 | 2,790,910 | -0.02(-0.05%) |
Feb 03, 2012 | 36.62 | 36.77 | 36.45 | 36.73 | 3,520,114 | +0.03(+0.08%) |
Feb 02, 2012 | 36.78 | 36.86 | 36.57 | 36.70 | 2,550,163 | -0.17(-0.46%) |