Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.16 | 35.16 | 34.83 | 35.02 | 2,359,183 | -0.16(-0.45%) |
Apr 27, 2012 | 34.88 | 35.29 | 34.74 | 35.18 | 3,370,817 | +0.33(+0.94%) |
Apr 26, 2012 | 34.34 | 34.88 | 34.13 | 34.85 | 2,950,838 | +0.55(+1.61%) |
Apr 25, 2012 | 34.27 | 34.41 | 34.12 | 34.30 | 2,679,476 | +0.31(+0.92%) |
Apr 24, 2012 | 33.85 | 34.11 | 33.75 | 33.98 | 2,736,788 | +0.22(+0.65%) |
Apr 23, 2012 | 34.00 | 34.04 | 33.64 | 33.76 | 3,868,986 | -0.40(-1.16%) |
Apr 20, 2012 | 33.81 | 34.24 | 33.74 | 34.16 | 4,869,525 | +0.45(+1.34%) |
Apr 19, 2012 | 33.42 | 34.02 | 33.31 | 33.71 | 2,916,216 | +0.27(+0.80%) |
Apr 18, 2012 | 33.16 | 33.64 | 33.05 | 33.44 | 3,614,493 | +0.25(+0.74%) |
Apr 17, 2012 | 33.69 | 33.89 | 32.78 | 33.20 | 4,663,790 | -0.38(-1.12%) |
Apr 16, 2012 | 33.21 | 33.99 | 33.21 | 33.57 | 3,796,524 | +0.31(+0.94%) |
Apr 13, 2012 | 33.69 | 33.72 | 33.08 | 33.26 | 2,808,363 | -0.52(-1.54%) |
Apr 12, 2012 | 33.05 | 33.90 | 32.97 | 33.78 | 3,142,500 | +0.88(+2.68%) |
Apr 11, 2012 | 32.83 | 33.01 | 32.68 | 32.90 | 1,866,338 | +0.47(+1.45%) |
Apr 10, 2012 | 32.89 | 33.01 | 32.36 | 32.42 | 3,394,815 | -0.62(-1.88%) |
Apr 09, 2012 | 33.26 | 33.26 | 32.85 | 33.05 | 2,062,115 | -0.67(-1.98%) |
Apr 05, 2012 | 33.46 | 33.85 | 33.34 | 33.71 | 2,115,639 | +0.18(+0.55%) |
Apr 04, 2012 | 33.84 | 33.90 | 33.52 | 33.53 | 2,119,797 | -0.52(-1.52%) |
Apr 03, 2012 | 33.98 | 34.12 | 33.84 | 34.05 | 3,118,732 | -0.01(-0.04%) |
Apr 02, 2012 | 33.68 | 34.12 | 33.40 | 34.06 | 7,077,966 | -0.50(-1.46%) |
Mar 30, 2012 | 34.55 | 34.57 | 34.20 | 34.57 | 2,034,823 | +0.26(+0.76%) |
Mar 29, 2012 | 34.20 | 34.34 | 33.95 | 34.31 | 2,728,044 | -0.10(-0.28%) |
Mar 28, 2012 | 34.67 | 34.80 | 34.21 | 34.40 | 1,635,671 | -0.35(-1.02%) |
Mar 27, 2012 | 34.81 | 35.07 | 34.64 | 34.76 | 2,353,299 | -0.05(-0.14%) |
Mar 26, 2012 | 34.45 | 34.81 | 34.36 | 34.81 | 1,843,462 | +0.56(+1.63%) |
Mar 23, 2012 | 34.27 | 34.36 | 33.95 | 34.25 | 1,924,261 | +0.01(+0.04%) |
Mar 22, 2012 | 33.76 | 34.38 | 33.74 | 34.23 | 2,490,407 | +0.18(+0.52%) |
Mar 21, 2012 | 34.00 | 34.23 | 33.99 | 34.06 | 1,750,246 | +0.01(+0.04%) |
Mar 20, 2012 | 34.00 | 34.14 | 33.80 | 34.04 | 1,631,692 | -0.14(-0.40%) |
Mar 19, 2012 | 34.02 | 34.31 | 33.82 | 34.18 | 1,537,919 | +0.05(+0.14%) |
Mar 16, 2012 | 33.99 | 34.17 | 33.74 | 34.13 | 3,555,412 | +0.12(+0.36%) |
Mar 15, 2012 | 33.59 | 34.05 | 33.46 | 34.01 | 2,956,123 | +0.50(+1.49%) |
Mar 14, 2012 | 33.52 | 33.72 | 33.37 | 33.51 | 2,343,978 | -0.03(-0.08%) |
Mar 13, 2012 | 33.34 | 33.56 | 33.17 | 33.54 | 2,026,420 | +0.38(+1.15%) |
Mar 12, 2012 | 33.22 | 33.28 | 32.99 | 33.16 | 1,073,878 | +0.06(+0.19%) |
Mar 09, 2012 | 33.47 | 33.49 | 33.08 | 33.09 | 1,865,385 | -0.27(-0.82%) |
Mar 08, 2012 | 32.96 | 33.45 | 32.88 | 33.37 | 1,101,990 | +0.68(+2.09%) |
Mar 07, 2012 | 32.76 | 32.81 | 32.45 | 32.68 | 1,428,635 | +0.13(+0.40%) |
Mar 06, 2012 | 32.79 | 32.97 | 32.51 | 32.55 | 2,641,138 | -0.48(-1.45%) |
Mar 05, 2012 | 32.83 | 33.13 | 32.79 | 33.03 | 1,701,105 | +0.03(+0.10%) |
Mar 02, 2012 | 33.20 | 33.40 | 32.76 | 33.00 | 2,055,255 | -0.28(-0.84%) |
Mar 01, 2012 | 33.68 | 33.89 | 33.18 | 33.28 | 3,025,431 | -0.26(-0.77%) |
Feb 29, 2012 | 33.14 | 33.67 | 33.11 | 33.54 | 3,970,602 | +0.39(+1.19%) |
Feb 28, 2012 | 33.02 | 33.24 | 32.77 | 33.14 | 2,039,824 | +0.18(+0.54%) |
Feb 27, 2012 | 32.59 | 33.06 | 32.58 | 32.97 | 2,295,061 | -0.01(-0.02%) |
Feb 24, 2012 | 33.17 | 33.40 | 32.97 | 32.97 | 2,506,308 | -0.12(-0.37%) |
Feb 23, 2012 | 32.74 | 33.17 | 32.74 | 33.10 | 2,094,545 | +0.26(+0.81%) |
Feb 22, 2012 | 32.99 | 33.11 | 32.79 | 32.83 | 1,576,548 | -0.22(-0.68%) |
Feb 21, 2012 | 33.04 | 33.09 | 32.60 | 33.06 | 1,727,532 | +0.21(+0.64%) |
Feb 17, 2012 | 32.79 | 32.95 | 32.69 | 32.85 | 1,951,161 | +0.22(+0.69%) |
Feb 16, 2012 | 32.23 | 32.71 | 32.06 | 32.62 | 2,693,363 | +0.45(+1.41%) |
Feb 15, 2012 | 32.70 | 32.78 | 32.00 | 32.17 | 2,008,561 | -0.39(-1.21%) |
Feb 14, 2012 | 32.66 | 33.23 | 32.10 | 32.56 | 2,795,637 | -0.01(-0.04%) |
Feb 13, 2012 | 32.42 | 32.62 | 32.15 | 32.57 | 1,732,191 | +0.31(+0.97%) |
Feb 10, 2012 | 32.09 | 32.28 | 31.87 | 32.26 | 2,267,074 | -0.24(-0.73%) |
Feb 09, 2012 | 32.21 | 32.51 | 32.07 | 32.50 | 2,803,677 | +0.31(+0.95%) |
Feb 08, 2012 | 32.20 | 32.31 | 31.88 | 32.19 | 1,864,966 | -0.01(-0.02%) |
Feb 07, 2012 | 31.96 | 32.29 | 31.84 | 32.20 | 1,589,671 | +0.06(+0.19%) |
Feb 06, 2012 | 31.84 | 32.28 | 31.70 | 32.14 | 1,472,882 | +0.13(+0.40%) |
Feb 03, 2012 | 31.75 | 32.11 | 31.66 | 32.01 | 1,597,695 | +0.69(+2.21%) |
Feb 02, 2012 | 31.69 | 31.73 | 31.20 | 31.32 | 1,381,035 | -0.37(-1.16%) |