Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.79 | 40.68 | 39.28 | 39.81 | 1,572,484 | -0.58(-1.43%) |
Apr 27, 2012 | 39.86 | 40.47 | 39.78 | 40.38 | 2,119,174 | +0.67(+1.69%) |
Apr 26, 2012 | 38.97 | 39.79 | 38.81 | 39.71 | 1,577,409 | +0.50(+1.28%) |
Apr 25, 2012 | 38.20 | 39.23 | 38.20 | 39.21 | 1,724,461 | +1.47(+3.90%) |
Apr 24, 2012 | 38.20 | 38.20 | 37.62 | 37.74 | 1,539,605 | -0.25(-0.64%) |
Apr 23, 2012 | 38.05 | 38.08 | 37.56 | 37.99 | 1,584,160 | -0.63(-1.62%) |
Apr 20, 2012 | 38.59 | 38.92 | 38.40 | 38.61 | 1,043,626 | +0.16(+0.42%) |
Apr 19, 2012 | 38.67 | 38.88 | 38.14 | 38.45 | 1,081,114 | -0.19(-0.49%) |
Apr 18, 2012 | 38.48 | 38.82 | 38.42 | 38.64 | 1,356,734 | -0.26(-0.68%) |
Apr 17, 2012 | 38.18 | 39.06 | 38.18 | 38.90 | 1,611,625 | +0.95(+2.51%) |
Apr 16, 2012 | 38.07 | 38.14 | 37.63 | 37.95 | 871,402 | +0.19(+0.50%) |
Apr 13, 2012 | 37.64 | 37.95 | 37.40 | 37.76 | 1,387,859 | -0.10(-0.28%) |
Apr 12, 2012 | 37.09 | 38.08 | 37.09 | 37.87 | 1,721,358 | +0.94(+2.56%) |
Apr 11, 2012 | 37.35 | 37.52 | 36.87 | 36.92 | 1,401,389 | +0.03(+0.09%) |
Apr 10, 2012 | 37.74 | 38.00 | 36.67 | 36.89 | 1,946,917 | -0.83(-2.20%) |
Apr 09, 2012 | 37.75 | 37.99 | 37.53 | 37.72 | 1,121,256 | -0.59(-1.55%) |
Apr 05, 2012 | 38.23 | 38.71 | 38.11 | 38.31 | 651,699 | -0.06(-0.15%) |
Apr 04, 2012 | 38.38 | 38.42 | 37.87 | 38.37 | 1,017,974 | -0.44(-1.14%) |
Apr 03, 2012 | 38.72 | 38.97 | 38.39 | 38.81 | 1,117,915 | -0.01(-0.03%) |
Apr 02, 2012 | 38.23 | 39.06 | 38.19 | 38.82 | 1,708,026 | +0.67(+1.77%) |
Mar 30, 2012 | 38.23 | 38.28 | 37.79 | 38.15 | 1,395,814 | +0.16(+0.43%) |
Mar 29, 2012 | 37.03 | 38.07 | 37.03 | 37.99 | 1,453,527 | +0.49(+1.30%) |
Mar 28, 2012 | 37.89 | 38.10 | 37.30 | 37.50 | 1,892,786 | -0.52(-1.37%) |
Mar 27, 2012 | 36.42 | 38.23 | 36.18 | 38.02 | 3,710,883 | +1.64(+4.51%) |
Mar 26, 2012 | 36.04 | 36.40 | 35.88 | 36.38 | 1,024,838 | +0.60(+1.68%) |
Mar 23, 2012 | 35.12 | 35.86 | 34.84 | 35.78 | 1,156,984 | +0.72(+2.06%) |
Mar 22, 2012 | 35.41 | 35.64 | 34.88 | 35.06 | 1,692,650 | -0.71(-1.99%) |
Mar 21, 2012 | 35.77 | 35.91 | 35.63 | 35.77 | 639,766 | +0.08(+0.23%) |
Mar 20, 2012 | 35.79 | 35.87 | 35.60 | 35.69 | 773,530 | -0.37(-1.02%) |
Mar 19, 2012 | 36.17 | 36.28 | 35.83 | 36.06 | 792,247 | +0.12(+0.32%) |
Mar 16, 2012 | 35.98 | 36.29 | 35.88 | 35.94 | 1,857,933 | -0.04(-0.10%) |
Mar 15, 2012 | 35.81 | 35.98 | 35.70 | 35.98 | 985,419 | +0.23(+0.65%) |
Mar 14, 2012 | 35.75 | 36.11 | 35.56 | 35.74 | 949,344 | -0.24(-0.66%) |
Mar 13, 2012 | 35.67 | 36.01 | 35.45 | 35.98 | 1,016,664 | +0.61(+1.73%) |
Mar 12, 2012 | 35.64 | 35.67 | 35.32 | 35.37 | 828,316 | -0.29(-0.82%) |
Mar 09, 2012 | 35.68 | 35.98 | 35.47 | 35.66 | 1,379,019 | -0.00(-0.01%) |
Mar 08, 2012 | 35.16 | 35.70 | 35.05 | 35.66 | 1,383,216 | +0.81(+2.33%) |
Mar 07, 2012 | 34.81 | 35.08 | 34.68 | 34.85 | 1,466,501 | +0.04(+0.12%) |
Mar 06, 2012 | 35.93 | 35.94 | 34.75 | 34.81 | 1,884,383 | -1.08(-3.02%) |
Mar 05, 2012 | 36.09 | 36.09 | 35.64 | 35.89 | 1,938,925 | -0.09(-0.24%) |
Mar 02, 2012 | 35.85 | 36.17 | 35.75 | 35.98 | 1,285,939 | -0.08(-0.23%) |
Mar 01, 2012 | 35.75 | 36.14 | 35.72 | 36.06 | 1,455,898 | +0.45(+1.27%) |
Feb 29, 2012 | 36.01 | 36.11 | 35.43 | 35.61 | 1,829,504 | -0.37(-1.02%) |
Feb 28, 2012 | 35.74 | 36.13 | 35.69 | 35.97 | 1,490,905 | +0.28(+0.78%) |
Feb 27, 2012 | 35.18 | 35.87 | 34.93 | 35.70 | 1,103,262 | +0.24(+0.67%) |
Feb 24, 2012 | 35.56 | 35.66 | 35.21 | 35.46 | 1,002,594 | -0.00(-0.01%) |
Feb 23, 2012 | 35.44 | 35.62 | 35.09 | 35.46 | 1,103,637 | -0.02(-0.05%) |
Feb 22, 2012 | 35.40 | 35.91 | 35.12 | 35.48 | 2,062,607 | +0.04(+0.11%) |
Feb 21, 2012 | 34.73 | 35.52 | 34.73 | 35.44 | 2,245,096 | +0.68(+1.96%) |
Feb 17, 2012 | 34.46 | 34.80 | 34.39 | 34.76 | 1,602,386 | +0.51(+1.50%) |
Feb 16, 2012 | 33.79 | 34.29 | 33.75 | 34.25 | 1,790,049 | +0.41(+1.22%) |
Feb 15, 2012 | 33.32 | 33.98 | 33.28 | 33.83 | 2,359,272 | +0.55(+1.66%) |
Feb 14, 2012 | 33.48 | 33.50 | 33.01 | 33.28 | 1,414,858 | -0.45(-1.32%) |
Feb 13, 2012 | 33.12 | 33.78 | 33.05 | 33.73 | 1,746,178 | +0.92(+2.81%) |
Feb 10, 2012 | 33.20 | 33.38 | 32.55 | 32.80 | 2,541,913 | -0.58(-1.75%) |
Feb 09, 2012 | 34.18 | 34.22 | 32.75 | 33.39 | 3,393,586 | -0.83(-2.42%) |
Feb 08, 2012 | 33.47 | 34.39 | 33.26 | 34.21 | 2,825,306 | +0.74(+2.20%) |
Feb 07, 2012 | 33.62 | 33.89 | 33.35 | 33.48 | 1,745,280 | -0.26(-0.78%) |
Feb 06, 2012 | 34.01 | 34.06 | 33.55 | 33.74 | 1,420,798 | -0.44(-1.28%) |
Feb 03, 2012 | 33.93 | 34.25 | 33.91 | 34.18 | 1,019,190 | +0.62(+1.84%) |
Feb 02, 2012 | 33.66 | 33.86 | 33.51 | 33.56 | 1,000,376 | +0.03(+0.09%) |