Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.44 | 38.80 | 37.84 | 38.59 | 1,189,842 | +0.11(+0.29%) |
Apr 27, 2012 | 38.71 | 38.71 | 38.37 | 38.48 | 1,212,221 | -0.04(-0.10%) |
Apr 26, 2012 | 38.12 | 38.56 | 38.00 | 38.52 | 1,311,428 | +0.38(+1.01%) |
Apr 25, 2012 | 38.03 | 38.14 | 37.88 | 38.13 | 2,032,171 | +0.38(+0.99%) |
Apr 24, 2012 | 37.23 | 37.79 | 37.19 | 37.76 | 1,412,967 | +0.58(+1.56%) |
Apr 23, 2012 | 37.01 | 37.19 | 36.73 | 37.17 | 1,156,437 | -0.21(-0.55%) |
Apr 20, 2012 | 37.31 | 37.53 | 37.20 | 37.38 | 1,900,265 | +0.27(+0.73%) |
Apr 19, 2012 | 37.27 | 37.51 | 37.02 | 37.11 | 1,254,330 | -0.09(-0.25%) |
Apr 18, 2012 | 37.23 | 37.43 | 37.16 | 37.20 | 1,045,085 | -0.25(-0.68%) |
Apr 17, 2012 | 37.00 | 37.46 | 36.85 | 37.46 | 1,399,318 | +0.63(+1.71%) |
Apr 16, 2012 | 36.75 | 36.91 | 36.55 | 36.83 | 1,271,402 | +0.32(+0.87%) |
Apr 13, 2012 | 36.90 | 37.01 | 36.51 | 36.51 | 1,315,287 | -0.49(-1.32%) |
Apr 12, 2012 | 36.32 | 37.01 | 36.32 | 37.00 | 841,179 | +0.60(+1.65%) |
Apr 11, 2012 | 36.38 | 36.55 | 36.26 | 36.40 | 983,888 | +0.38(+1.04%) |
Apr 10, 2012 | 36.42 | 36.55 | 35.94 | 36.02 | 1,512,125 | -0.57(-1.56%) |
Apr 09, 2012 | 36.67 | 36.78 | 36.51 | 36.59 | 1,020,122 | -0.53(-1.44%) |
Apr 05, 2012 | 37.05 | 37.39 | 36.98 | 37.13 | 1,234,315 | -0.13(-0.35%) |
Apr 04, 2012 | 37.32 | 37.46 | 37.16 | 37.26 | 1,178,902 | -0.33(-0.87%) |
Apr 03, 2012 | 37.91 | 38.01 | 37.17 | 37.59 | 1,527,806 | -0.29(-0.77%) |
Apr 02, 2012 | 37.43 | 38.00 | 37.32 | 37.88 | 1,892,626 | +0.47(+1.25%) |
Mar 30, 2012 | 37.22 | 37.42 | 36.97 | 37.41 | 1,334,852 | +0.38(+1.01%) |
Mar 29, 2012 | 36.92 | 37.13 | 36.84 | 37.03 | 1,033,719 | -0.15(-0.40%) |
Mar 28, 2012 | 37.22 | 37.41 | 36.97 | 37.18 | 1,105,220 | -0.06(-0.15%) |
Mar 27, 2012 | 37.47 | 37.58 | 37.22 | 37.24 | 998,030 | -0.16(-0.43%) |
Mar 26, 2012 | 37.11 | 37.40 | 36.95 | 37.40 | 944,113 | +0.63(+1.71%) |
Mar 23, 2012 | 36.55 | 36.80 | 36.38 | 36.77 | 874,578 | +0.37(+1.01%) |
Mar 22, 2012 | 36.71 | 36.72 | 36.38 | 36.40 | 1,215,959 | -0.51(-1.37%) |
Mar 21, 2012 | 37.25 | 37.28 | 36.90 | 36.91 | 1,221,480 | -0.34(-0.91%) |
Mar 20, 2012 | 37.01 | 37.68 | 36.92 | 37.25 | 1,246,653 | +0.02(+0.05%) |
Mar 19, 2012 | 37.01 | 37.32 | 36.96 | 37.23 | 830,006 | +0.19(+0.51%) |
Mar 16, 2012 | 37.20 | 37.26 | 36.85 | 37.04 | 1,771,787 | -0.08(-0.20%) |
Mar 15, 2012 | 36.68 | 37.16 | 36.37 | 37.12 | 1,051,782 | +0.51(+1.38%) |
Mar 14, 2012 | 36.95 | 37.03 | 36.49 | 36.61 | 722,230 | -0.26(-0.71%) |
Mar 13, 2012 | 36.37 | 36.90 | 36.20 | 36.87 | 1,167,686 | +0.68(+1.89%) |
Mar 12, 2012 | 36.26 | 36.31 | 36.03 | 36.19 | 612,443 | -0.08(-0.21%) |
Mar 09, 2012 | 35.99 | 36.33 | 35.93 | 36.26 | 851,299 | +0.31(+0.86%) |
Mar 08, 2012 | 36.15 | 36.16 | 35.70 | 35.95 | 1,062,505 | +0.10(+0.29%) |
Mar 07, 2012 | 35.86 | 35.95 | 35.64 | 35.85 | 846,805 | +0.05(+0.13%) |
Mar 06, 2012 | 36.13 | 36.17 | 35.76 | 35.80 | 1,287,387 | -0.65(-1.78%) |
Mar 05, 2012 | 36.38 | 36.50 | 36.19 | 36.45 | 787,479 | -0.02(-0.05%) |
Mar 02, 2012 | 36.71 | 36.81 | 36.41 | 36.47 | 696,530 | -0.34(-0.92%) |
Mar 01, 2012 | 36.74 | 37.00 | 36.66 | 36.81 | 821,075 | +0.08(+0.23%) |
Feb 29, 2012 | 36.90 | 37.03 | 36.62 | 36.72 | 1,496,942 | -0.20(-0.53%) |
Feb 28, 2012 | 36.91 | 36.95 | 36.58 | 36.92 | 1,219,633 | +0.13(+0.36%) |
Feb 27, 2012 | 36.33 | 36.92 | 36.32 | 36.79 | 987,584 | +0.12(+0.33%) |
Feb 24, 2012 | 36.68 | 36.84 | 36.57 | 36.67 | 1,016,535 | -0.03(-0.08%) |
Feb 23, 2012 | 36.28 | 36.74 | 36.22 | 36.69 | 1,167,825 | +0.43(+1.19%) |
Feb 22, 2012 | 36.35 | 36.56 | 36.22 | 36.26 | 1,209,168 | -0.02(-0.05%) |
Feb 21, 2012 | 35.93 | 36.29 | 35.87 | 36.28 | 1,250,726 | +0.40(+1.12%) |
Feb 17, 2012 | 35.86 | 36.08 | 35.69 | 35.88 | 1,313,573 | +0.22(+0.60%) |
Feb 16, 2012 | 35.26 | 35.69 | 35.21 | 35.66 | 1,261,483 | +0.45(+1.28%) |
Feb 15, 2012 | 35.83 | 35.96 | 35.20 | 35.21 | 1,162,397 | -0.52(-1.47%) |
Feb 14, 2012 | 35.81 | 35.90 | 35.43 | 35.74 | 911,920 | -0.25(-0.70%) |
Feb 13, 2012 | 35.95 | 36.06 | 35.86 | 35.99 | 678,241 | +0.30(+0.84%) |
Feb 10, 2012 | 35.60 | 35.72 | 35.35 | 35.69 | 1,291,658 | -0.09(-0.26%) |
Feb 09, 2012 | 36.11 | 36.25 | 35.67 | 35.78 | 860,842 | -0.27(-0.75%) |
Feb 08, 2012 | 35.93 | 36.13 | 35.83 | 36.06 | 835,258 | +0.12(+0.34%) |
Feb 07, 2012 | 35.65 | 36.03 | 35.62 | 35.93 | 1,044,772 | -0.02(-0.05%) |
Feb 06, 2012 | 35.82 | 36.06 | 35.60 | 35.95 | 1,434,381 | -0.22(-0.60%) |
Feb 03, 2012 | 36.01 | 36.17 | 35.81 | 36.17 | 1,832,620 | +0.57(+1.61%) |
Feb 02, 2012 | 35.56 | 35.73 | 35.39 | 35.60 | 1,074,853 | +0.14(+0.40%) |