Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.51 | 38.82 | 37.74 | 38.48 | 1,851,386 | -0.14(-0.36%) |
Apr 27, 2012 | 36.88 | 39.24 | 36.76 | 38.62 | 2,851,308 | +1.10(+2.93%) |
Apr 26, 2012 | 37.66 | 38.02 | 37.22 | 37.52 | 1,942,164 | -0.15(-0.40%) |
Apr 25, 2012 | 36.91 | 38.07 | 36.75 | 37.67 | 2,159,181 | +1.08(+2.95%) |
Apr 24, 2012 | 36.61 | 37.04 | 36.22 | 36.59 | 1,886,035 | -0.08(-0.22%) |
Apr 23, 2012 | 36.16 | 36.80 | 35.60 | 36.67 | 2,027,683 | +0.09(+0.25%) |
Apr 20, 2012 | 36.76 | 36.84 | 36.09 | 36.58 | 1,946,760 | -0.08(-0.22%) |
Apr 19, 2012 | 35.49 | 37.05 | 35.40 | 36.66 | 1,919,675 | +1.10(+3.09%) |
Apr 18, 2012 | 36.05 | 36.29 | 35.51 | 35.56 | 2,511,066 | -0.86(-2.36%) |
Apr 17, 2012 | 35.80 | 37.13 | 35.76 | 36.42 | 2,454,816 | +0.93(+2.62%) |
Apr 16, 2012 | 36.14 | 36.37 | 35.26 | 35.49 | 1,977,404 | -0.68(-1.88%) |
Apr 13, 2012 | 37.64 | 37.64 | 36.15 | 36.17 | 2,012,115 | -1.54(-4.08%) |
Apr 12, 2012 | 36.94 | 38.00 | 36.91 | 37.71 | 2,008,154 | +0.68(+1.84%) |
Apr 11, 2012 | 36.86 | 37.49 | 36.56 | 37.03 | 2,845,097 | +0.47(+1.29%) |
Apr 10, 2012 | 38.00 | 38.07 | 36.51 | 36.56 | 3,296,515 | -1.55(-4.07%) |
Apr 09, 2012 | 39.58 | 39.58 | 37.86 | 38.11 | 2,718,433 | -1.94(-4.84%) |
Apr 05, 2012 | 40.37 | 40.67 | 39.62 | 40.05 | 2,105,675 | -0.52(-1.28%) |
Apr 04, 2012 | 41.60 | 41.92 | 40.43 | 40.57 | 2,832,233 | -1.23(-2.94%) |
Apr 03, 2012 | 40.43 | 41.85 | 40.21 | 41.80 | 2,413,947 | +1.32(+3.26%) |
Apr 02, 2012 | 40.74 | 40.90 | 39.83 | 40.48 | 1,758,639 | -0.53(-1.29%) |
Mar 30, 2012 | 40.88 | 41.35 | 40.51 | 41.01 | 1,591,098 | +0.47(+1.16%) |
Mar 29, 2012 | 40.21 | 40.82 | 39.79 | 40.54 | 1,315,338 | +0.10(+0.25%) |
Mar 28, 2012 | 41.08 | 42.00 | 40.27 | 40.44 | 1,475,502 | -0.51(-1.25%) |
Mar 27, 2012 | 40.69 | 41.42 | 40.69 | 40.95 | 1,052,628 | +0.02(+0.05%) |
Mar 26, 2012 | 41.36 | 41.56 | 40.37 | 40.93 | 1,834,008 | -0.41(-0.99%) |
Mar 23, 2012 | 40.75 | 41.50 | 40.38 | 41.34 | 1,003,407 | +0.70(+1.72%) |
Mar 22, 2012 | 41.08 | 41.46 | 40.17 | 40.64 | 1,616,279 | -0.45(-1.10%) |
Mar 21, 2012 | 40.97 | 41.72 | 40.65 | 41.09 | 2,441,176 | +0.17(+0.42%) |
Mar 20, 2012 | 41.53 | 41.70 | 40.83 | 40.92 | 1,712,487 | -0.72(-1.73%) |
Mar 19, 2012 | 41.72 | 43.04 | 41.50 | 41.64 | 3,730,004 | -1.30(-3.03%) |
Mar 16, 2012 | 42.62 | 43.07 | 41.96 | 42.94 | 3,735,105 | +0.13(+0.30%) |
Mar 15, 2012 | 41.40 | 43.13 | 41.27 | 42.81 | 2,760,655 | +1.49(+3.61%) |
Mar 14, 2012 | 41.86 | 42.20 | 41.26 | 41.32 | 1,739,890 | -0.40(-0.96%) |
Mar 13, 2012 | 41.86 | 41.99 | 41.13 | 41.72 | 2,351,956 | +0.10(+0.24%) |
Mar 12, 2012 | 41.81 | 42.19 | 41.51 | 41.62 | 1,197,122 | -0.17(-0.41%) |
Mar 09, 2012 | 41.65 | 42.20 | 41.38 | 41.79 | 1,792,965 | +0.13(+0.31%) |
Mar 08, 2012 | 40.79 | 41.93 | 40.58 | 41.66 | 2,086,990 | +0.93(+2.28%) |
Mar 07, 2012 | 39.75 | 40.89 | 39.70 | 40.73 | 2,300,546 | +1.04(+2.62%) |
Mar 06, 2012 | 40.10 | 40.22 | 38.90 | 39.69 | 2,210,098 | -0.71(-1.76%) |
Mar 05, 2012 | 40.50 | 40.81 | 40.15 | 40.40 | 2,665,744 | -0.33(-0.81%) |
Mar 02, 2012 | 40.19 | 40.91 | 40.00 | 40.73 | 2,142,878 | +0.36(+0.89%) |
Mar 01, 2012 | 38.93 | 40.79 | 38.31 | 40.37 | 4,023,788 | +1.45(+3.73%) |
Feb 29, 2012 | 38.24 | 39.48 | 38.18 | 38.92 | 3,038,467 | +0.67(+1.75%) |
Feb 28, 2012 | 38.70 | 38.74 | 38.15 | 38.25 | 1,812,845 | -0.44(-1.14%) |
Feb 27, 2012 | 38.19 | 38.92 | 37.76 | 38.69 | 2,295,680 | +0.30(+0.78%) |
Feb 24, 2012 | 38.90 | 39.00 | 38.00 | 38.39 | 1,836,723 | -0.25(-0.65%) |
Feb 23, 2012 | 37.71 | 39.20 | 37.50 | 38.64 | 3,468,559 | +1.04(+2.77%) |
Feb 22, 2012 | 37.68 | 37.96 | 37.22 | 37.60 | 1,946,450 | -0.17(-0.45%) |
Feb 21, 2012 | 39.25 | 39.38 | 37.35 | 37.77 | 3,251,514 | -1.47(-3.75%) |
Feb 17, 2012 | 40.70 | 40.70 | 39.00 | 39.24 | 8,695,151 | +1.75(+4.67%) |
Feb 16, 2012 | 36.59 | 37.89 | 36.53 | 37.49 | 2,445,843 | +1.01(+2.77%) |
Feb 15, 2012 | 36.30 | 36.70 | 36.04 | 36.48 | 1,434,340 | +0.35(+0.97%) |
Feb 14, 2012 | 36.15 | 36.81 | 36.02 | 36.13 | 2,145,457 | -0.02(-0.06%) |
Feb 13, 2012 | 36.47 | 36.55 | 36.02 | 36.15 | 1,374,704 | +0.02(+0.06%) |
Feb 10, 2012 | 36.83 | 37.00 | 36.06 | 36.13 | 1,777,116 | -0.91(-2.46%) |
Feb 09, 2012 | 37.13 | 37.23 | 35.98 | 37.04 | 3,253,195 | +0.26(+0.71%) |
Feb 08, 2012 | 37.11 | 37.39 | 36.45 | 36.78 | 2,982,694 | -0.81(-2.15%) |
Feb 07, 2012 | 38.28 | 38.28 | 36.98 | 37.59 | 4,309,891 | -0.65(-1.71%) |
Feb 06, 2012 | 35.64 | 38.41 | 35.64 | 38.24 | 4,799,596 | +1.46(+3.98%) |
Feb 03, 2012 | 37.54 | 38.10 | 35.43 | 36.78 | 8,259,495 | -1.60(-4.17%) |
Feb 02, 2012 | 37.95 | 38.50 | 37.22 | 38.38 | 4,073,732 | +0.55(+1.45%) |