Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.13 | 38.19 | 37.34 | 37.63 | 3,254,012 | -0.53(-1.40%) |
Apr 27, 2012 | 37.95 | 38.48 | 37.41 | 38.16 | 2,847,923 | +0.29(+0.77%) |
Apr 26, 2012 | 36.68 | 38.11 | 36.68 | 37.87 | 3,080,838 | +1.17(+3.19%) |
Apr 25, 2012 | 36.33 | 36.73 | 36.23 | 36.70 | 2,629,151 | +0.87(+2.43%) |
Apr 24, 2012 | 35.73 | 35.89 | 35.24 | 35.83 | 2,963,734 | -0.02(-0.06%) |
Apr 23, 2012 | 36.27 | 36.45 | 35.63 | 35.85 | 2,279,809 | -0.94(-2.55%) |
Apr 20, 2012 | 36.48 | 37.26 | 36.34 | 36.79 | 2,902,405 | +0.61(+1.68%) |
Apr 19, 2012 | 35.99 | 36.87 | 35.83 | 36.18 | 2,460,804 | +0.19(+0.52%) |
Apr 18, 2012 | 36.05 | 36.20 | 35.62 | 35.99 | 2,166,391 | -0.32(-0.89%) |
Apr 17, 2012 | 35.44 | 36.53 | 35.39 | 36.32 | 2,848,431 | +1.23(+3.51%) |
Apr 16, 2012 | 35.69 | 35.81 | 34.51 | 35.09 | 4,097,620 | -0.29(-0.81%) |
Apr 13, 2012 | 35.93 | 36.32 | 35.30 | 35.37 | 2,927,232 | -0.76(-2.10%) |
Apr 12, 2012 | 35.60 | 36.32 | 35.60 | 36.13 | 1,761,659 | +0.54(+1.52%) |
Apr 11, 2012 | 35.79 | 36.15 | 35.42 | 35.59 | 2,025,942 | +0.28(+0.79%) |
Apr 10, 2012 | 36.55 | 36.75 | 35.06 | 35.31 | 3,372,214 | -1.40(-3.80%) |
Apr 09, 2012 | 36.83 | 36.83 | 36.39 | 36.71 | 1,827,366 | -0.73(-1.96%) |
Apr 05, 2012 | 38.01 | 38.37 | 37.31 | 37.44 | 1,907,775 | -0.59(-1.56%) |
Apr 04, 2012 | 38.10 | 38.32 | 37.65 | 38.03 | 1,850,029 | -0.34(-0.88%) |
Apr 03, 2012 | 38.55 | 39.66 | 38.25 | 38.37 | 2,533,597 | -0.34(-0.89%) |
Apr 02, 2012 | 38.13 | 39.15 | 37.89 | 38.72 | 3,605,180 | +1.51(+4.05%) |
Mar 30, 2012 | 37.54 | 37.90 | 37.08 | 37.21 | 2,478,162 | -0.09(-0.24%) |
Mar 29, 2012 | 36.93 | 37.42 | 36.87 | 37.30 | 2,705,270 | +0.14(+0.38%) |
Mar 28, 2012 | 38.25 | 38.30 | 36.69 | 37.16 | 3,551,798 | -1.19(-3.09%) |
Mar 27, 2012 | 38.49 | 39.02 | 38.26 | 38.34 | 2,364,634 | -0.06(-0.16%) |
Mar 26, 2012 | 38.79 | 38.94 | 38.24 | 38.40 | 2,871,983 | -0.02(-0.06%) |
Mar 23, 2012 | 38.96 | 39.02 | 37.85 | 38.42 | 2,776,026 | -0.55(-1.42%) |
Mar 22, 2012 | 39.00 | 39.83 | 38.66 | 38.98 | 2,012,644 | -0.26(-0.65%) |
Mar 21, 2012 | 39.70 | 39.85 | 39.17 | 39.24 | 2,236,302 | -0.43(-1.10%) |
Mar 20, 2012 | 39.19 | 39.94 | 38.63 | 39.67 | 3,665,275 | +0.57(+1.46%) |
Mar 19, 2012 | 39.30 | 39.45 | 38.91 | 39.10 | 3,018,884 | -0.26(-0.65%) |
Mar 16, 2012 | 39.63 | 39.81 | 38.97 | 39.36 | 4,118,732 | -0.30(-0.76%) |
Mar 15, 2012 | 40.20 | 40.40 | 39.23 | 39.66 | 4,320,167 | -0.50(-1.23%) |
Mar 14, 2012 | 38.63 | 40.58 | 38.63 | 40.15 | 6,856,001 | +1.44(+3.72%) |
Mar 13, 2012 | 38.40 | 38.75 | 37.80 | 38.71 | 3,075,839 | +0.63(+1.65%) |
Mar 12, 2012 | 38.01 | 38.93 | 37.77 | 38.08 | 2,490,104 | -0.02(-0.04%) |
Mar 09, 2012 | 37.11 | 38.36 | 36.86 | 38.09 | 3,021,366 | +0.98(+2.65%) |
Mar 08, 2012 | 36.71 | 37.58 | 36.09 | 37.11 | 3,591,658 | +0.80(+2.19%) |
Mar 07, 2012 | 36.18 | 36.56 | 35.66 | 36.32 | 2,825,492 | +0.49(+1.36%) |
Mar 06, 2012 | 36.26 | 36.68 | 35.59 | 35.83 | 4,412,177 | -0.92(-2.51%) |
Mar 05, 2012 | 36.14 | 37.03 | 36.08 | 36.75 | 3,860,157 | +0.54(+1.49%) |
Mar 02, 2012 | 35.30 | 36.52 | 35.30 | 36.21 | 3,624,502 | +0.71(+2.01%) |
Mar 01, 2012 | 34.60 | 35.93 | 34.50 | 35.50 | 4,841,317 | +1.16(+3.36%) |
Feb 29, 2012 | 35.87 | 35.90 | 34.25 | 34.34 | 6,100,241 | -1.51(-4.21%) |
Feb 28, 2012 | 35.99 | 36.15 | 35.49 | 35.85 | 3,801,745 | -0.17(-0.46%) |
Feb 27, 2012 | 35.87 | 36.39 | 35.81 | 36.02 | 3,019,122 | -0.09(-0.25%) |
Feb 24, 2012 | 36.29 | 36.64 | 35.96 | 36.11 | 2,960,496 | -0.03(-0.08%) |
Feb 23, 2012 | 35.70 | 36.23 | 35.27 | 36.14 | 3,435,968 | +0.47(+1.31%) |
Feb 22, 2012 | 35.69 | 36.19 | 35.49 | 35.67 | 2,599,702 | -0.19(-0.52%) |
Feb 21, 2012 | 36.47 | 36.56 | 35.63 | 35.86 | 3,167,004 | -0.37(-1.03%) |
Feb 17, 2012 | 36.10 | 36.57 | 35.78 | 36.23 | 3,576,450 | -0.01(-0.02%) |
Feb 16, 2012 | 36.02 | 36.64 | 35.66 | 36.24 | 3,850,404 | +0.14(+0.39%) |
Feb 15, 2012 | 36.95 | 37.69 | 35.89 | 36.09 | 16,295,314 | +2.77(+8.32%) |
Feb 14, 2012 | 33.30 | 33.52 | 32.44 | 33.32 | 5,550,211 | -0.06(-0.18%) |
Feb 13, 2012 | 33.89 | 33.92 | 33.06 | 33.38 | 2,697,225 | -0.30(-0.89%) |
Feb 10, 2012 | 33.47 | 34.06 | 33.29 | 33.68 | 3,181,920 | -0.31(-0.90%) |
Feb 09, 2012 | 33.57 | 34.07 | 33.08 | 33.99 | 2,510,688 | +0.56(+1.68%) |
Feb 08, 2012 | 33.58 | 34.14 | 33.21 | 33.43 | 3,217,023 | +0.01(+0.02%) |
Feb 07, 2012 | 32.92 | 34.22 | 32.42 | 33.42 | 7,307,473 | +0.28(+0.83%) |
Feb 06, 2012 | 30.18 | 33.14 | 30.09 | 33.14 | 11,813,971 | +2.87(+9.48%) |
Feb 03, 2012 | 30.61 | 30.80 | 30.08 | 30.27 | 11,699,035 | +0.08(+0.27%) |
Feb 02, 2012 | 31.12 | 31.62 | 30.12 | 30.19 | 23,975,438 | -4.81(-13.73%) |