Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.61 | 35.78 | 35.41 | 35.54 | 2,770,376 | -0.21(-0.59%) |
Apr 27, 2012 | 35.74 | 36.02 | 35.62 | 35.75 | 4,358,320 | +0.16(+0.45%) |
Apr 26, 2012 | 35.45 | 35.92 | 35.28 | 35.59 | 4,042,505 | +0.04(+0.12%) |
Apr 25, 2012 | 35.20 | 35.75 | 35.07 | 35.54 | 3,265,014 | +0.63(+1.81%) |
Apr 24, 2012 | 34.79 | 35.25 | 34.74 | 34.91 | 3,264,124 | +0.04(+0.12%) |
Apr 23, 2012 | 34.67 | 34.92 | 34.37 | 34.87 | 2,799,741 | -0.11(-0.31%) |
Apr 20, 2012 | 34.54 | 35.19 | 34.54 | 34.98 | 3,529,234 | +0.49(+1.42%) |
Apr 19, 2012 | 34.65 | 34.87 | 33.92 | 34.49 | 3,577,245 | -0.12(-0.36%) |
Apr 18, 2012 | 34.62 | 34.77 | 34.46 | 34.61 | 3,318,793 | -0.13(-0.37%) |
Apr 17, 2012 | 34.84 | 34.99 | 34.57 | 34.74 | 3,040,665 | +0.06(+0.19%) |
Apr 16, 2012 | 34.76 | 34.82 | 34.25 | 34.68 | 4,026,316 | +0.22(+0.64%) |
Apr 13, 2012 | 34.10 | 34.60 | 34.09 | 34.46 | 3,708,887 | +0.31(+0.90%) |
Apr 12, 2012 | 33.95 | 34.27 | 33.59 | 34.15 | 4,526,827 | +0.22(+0.66%) |
Apr 11, 2012 | 32.58 | 34.06 | 32.50 | 33.92 | 9,701,493 | +1.72(+5.35%) |
Apr 10, 2012 | 33.04 | 33.04 | 32.19 | 32.20 | 4,545,192 | -0.84(-2.54%) |
Apr 09, 2012 | 33.55 | 33.73 | 32.84 | 33.04 | 8,275,716 | +0.31(+0.96%) |
Apr 05, 2012 | 32.66 | 33.81 | 32.66 | 32.73 | 8,116,663 | +0.25(+0.76%) |
Apr 04, 2012 | 32.09 | 32.50 | 31.99 | 32.48 | 2,632,595 | +0.16(+0.48%) |
Apr 03, 2012 | 32.46 | 32.46 | 32.10 | 32.32 | 2,358,509 | -0.12(-0.37%) |
Apr 02, 2012 | 31.75 | 32.51 | 31.70 | 32.44 | 3,507,725 | +0.34(+1.05%) |
Mar 30, 2012 | 32.38 | 32.48 | 31.99 | 32.11 | 3,855,860 | -0.16(-0.49%) |
Mar 29, 2012 | 31.91 | 32.29 | 31.90 | 32.27 | 3,559,073 | +0.25(+0.78%) |
Mar 28, 2012 | 32.37 | 32.49 | 31.83 | 32.02 | 2,795,155 | -0.37(-1.13%) |
Mar 27, 2012 | 32.46 | 32.73 | 32.30 | 32.38 | 3,206,349 | +0.00(+0.00%) |
Mar 26, 2012 | 31.89 | 32.40 | 31.74 | 32.38 | 2,323,055 | +0.59(+1.86%) |
Mar 23, 2012 | 31.56 | 31.88 | 31.19 | 31.79 | 2,449,183 | +0.10(+0.31%) |
Mar 22, 2012 | 31.53 | 31.77 | 31.38 | 31.69 | 2,517,332 | +0.06(+0.19%) |
Mar 21, 2012 | 31.71 | 31.79 | 31.55 | 31.63 | 1,467,583 | -0.03(-0.09%) |
Mar 20, 2012 | 31.68 | 31.73 | 31.46 | 31.66 | 1,895,233 | -0.12(-0.37%) |
Mar 19, 2012 | 31.51 | 31.88 | 31.33 | 31.78 | 3,285,982 | +0.27(+0.87%) |
Mar 16, 2012 | 31.91 | 31.98 | 31.48 | 31.51 | 4,020,339 | -0.36(-1.13%) |
Mar 15, 2012 | 31.73 | 31.88 | 31.49 | 31.87 | 3,141,672 | +0.20(+0.62%) |
Mar 14, 2012 | 31.62 | 31.74 | 31.50 | 31.67 | 4,088,495 | -0.01(-0.05%) |
Mar 13, 2012 | 31.73 | 31.84 | 31.61 | 31.68 | 3,885,296 | +0.07(+0.21%) |
Mar 12, 2012 | 31.47 | 31.92 | 31.20 | 31.62 | 3,682,825 | +0.29(+0.92%) |
Mar 09, 2012 | 31.29 | 31.44 | 31.13 | 31.33 | 4,166,301 | +0.17(+0.55%) |
Mar 08, 2012 | 31.46 | 31.46 | 30.97 | 31.16 | 6,102,058 | -0.21(-0.66%) |
Mar 07, 2012 | 30.54 | 31.48 | 30.38 | 31.36 | 6,809,443 | +0.90(+2.96%) |
Mar 06, 2012 | 30.09 | 30.54 | 30.08 | 30.46 | 4,878,631 | +0.12(+0.40%) |
Mar 05, 2012 | 30.21 | 30.64 | 30.21 | 30.34 | 3,237,460 | +0.07(+0.24%) |
Mar 02, 2012 | 30.55 | 30.62 | 30.22 | 30.27 | 2,257,333 | -0.33(-1.08%) |
Mar 01, 2012 | 30.50 | 30.61 | 30.38 | 30.60 | 2,615,523 | +0.12(+0.40%) |
Feb 29, 2012 | 30.28 | 30.53 | 30.19 | 30.48 | 3,673,412 | +0.23(+0.76%) |
Feb 28, 2012 | 30.53 | 30.58 | 30.05 | 30.25 | 2,603,748 | -0.28(-0.93%) |
Feb 27, 2012 | 29.62 | 30.60 | 29.55 | 30.53 | 4,556,056 | +0.67(+2.25%) |
Feb 24, 2012 | 29.83 | 29.90 | 29.72 | 29.86 | 3,012,975 | +0.03(+0.10%) |
Feb 23, 2012 | 29.43 | 29.84 | 29.28 | 29.83 | 3,018,682 | +0.41(+1.39%) |
Feb 22, 2012 | 29.62 | 29.69 | 29.29 | 29.42 | 2,419,047 | -0.18(-0.61%) |
Feb 21, 2012 | 29.51 | 29.84 | 29.43 | 29.60 | 2,344,096 | +0.08(+0.26%) |
Feb 17, 2012 | 29.43 | 29.57 | 29.30 | 29.52 | 2,927,956 | +0.17(+0.58%) |
Feb 16, 2012 | 29.17 | 29.43 | 29.11 | 29.35 | 1,868,231 | +0.15(+0.52%) |
Feb 15, 2012 | 29.40 | 29.42 | 29.09 | 29.20 | 2,881,450 | -0.17(-0.58%) |
Feb 14, 2012 | 29.09 | 29.43 | 29.08 | 29.37 | 3,281,749 | +0.19(+0.66%) |
Feb 13, 2012 | 29.12 | 29.28 | 28.93 | 29.18 | 2,618,413 | +0.23(+0.79%) |
Feb 10, 2012 | 29.02 | 29.11 | 28.79 | 28.95 | 4,228,054 | -0.33(-1.14%) |
Feb 09, 2012 | 29.16 | 29.35 | 28.98 | 29.28 | 2,392,971 | +0.16(+0.55%) |
Feb 08, 2012 | 28.92 | 29.22 | 28.87 | 29.12 | 2,220,424 | +0.14(+0.49%) |
Feb 07, 2012 | 28.76 | 29.20 | 28.69 | 28.98 | 2,396,787 | +0.22(+0.76%) |
Feb 06, 2012 | 28.73 | 28.84 | 28.54 | 28.77 | 2,406,937 | -0.01(-0.03%) |
Feb 03, 2012 | 28.79 | 29.03 | 28.71 | 28.77 | 4,190,653 | +0.26(+0.90%) |
Feb 02, 2012 | 28.71 | 28.81 | 28.49 | 28.52 | 3,359,924 | -0.18(-0.64%) |