Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.91 | 37.16 | 36.52 | 36.85 | 6,592,683 | -0.09(-0.25%) |
Apr 27, 2012 | 36.47 | 37.07 | 36.47 | 36.94 | 6,045,173 | +0.55(+1.52%) |
Apr 26, 2012 | 36.25 | 36.48 | 35.93 | 36.39 | 4,298,211 | +0.44(+1.23%) |
Apr 25, 2012 | 36.31 | 36.31 | 35.78 | 35.94 | 5,622,660 | +0.24(+0.67%) |
Apr 24, 2012 | 35.14 | 35.80 | 35.07 | 35.71 | 4,847,210 | +0.67(+1.92%) |
Apr 23, 2012 | 34.91 | 35.14 | 34.74 | 35.03 | 4,043,831 | -0.22(-0.64%) |
Apr 20, 2012 | 35.24 | 35.64 | 35.07 | 35.26 | 4,843,832 | +0.13(+0.38%) |
Apr 19, 2012 | 35.52 | 35.55 | 34.87 | 35.12 | 4,104,005 | -0.33(-0.93%) |
Apr 18, 2012 | 35.64 | 35.71 | 35.45 | 35.45 | 4,085,892 | -0.37(-1.04%) |
Apr 17, 2012 | 35.54 | 35.96 | 35.33 | 35.83 | 4,232,652 | +0.62(+1.75%) |
Apr 16, 2012 | 35.31 | 35.54 | 35.07 | 35.21 | 8,246,117 | +0.08(+0.22%) |
Apr 13, 2012 | 35.67 | 35.71 | 35.09 | 35.13 | 4,378,500 | -0.65(-1.82%) |
Apr 12, 2012 | 34.92 | 35.82 | 34.88 | 35.78 | 5,006,267 | +0.90(+2.59%) |
Apr 11, 2012 | 35.27 | 35.41 | 34.70 | 34.88 | 5,403,923 | +0.06(+0.18%) |
Apr 10, 2012 | 35.26 | 35.32 | 34.58 | 34.82 | 6,309,677 | -0.49(-1.39%) |
Apr 09, 2012 | 35.11 | 35.48 | 35.04 | 35.31 | 4,220,954 | -0.43(-1.22%) |
Apr 05, 2012 | 35.87 | 36.06 | 35.60 | 35.74 | 4,687,089 | -0.28(-0.78%) |
Apr 04, 2012 | 36.04 | 36.07 | 35.76 | 36.02 | 3,756,147 | -0.29(-0.81%) |
Apr 03, 2012 | 36.73 | 36.76 | 36.06 | 36.32 | 5,279,301 | -0.53(-1.45%) |
Apr 02, 2012 | 36.64 | 37.18 | 36.33 | 36.85 | 5,647,475 | +0.25(+0.69%) |
Mar 30, 2012 | 36.60 | 36.72 | 36.31 | 36.60 | 3,952,204 | +0.22(+0.60%) |
Mar 29, 2012 | 35.96 | 36.44 | 35.79 | 36.38 | 3,725,771 | +0.08(+0.23%) |
Mar 28, 2012 | 36.02 | 36.32 | 35.85 | 36.30 | 7,063,368 | +0.26(+0.72%) |
Mar 27, 2012 | 36.12 | 36.39 | 35.99 | 36.04 | 6,516,133 | +0.02(+0.06%) |
Mar 26, 2012 | 36.08 | 36.45 | 35.97 | 36.01 | 7,571,297 | +0.10(+0.27%) |
Mar 23, 2012 | 36.61 | 36.61 | 35.87 | 35.92 | 6,154,886 | -0.55(-1.52%) |
Mar 22, 2012 | 36.84 | 36.95 | 36.13 | 36.47 | 6,112,575 | +0.04(+0.10%) |
Mar 21, 2012 | 36.55 | 36.88 | 36.27 | 36.44 | 4,560,930 | +0.29(+0.82%) |
Mar 20, 2012 | 36.14 | 36.34 | 35.85 | 36.14 | 4,971,992 | -0.20(-0.54%) |
Mar 19, 2012 | 36.59 | 36.79 | 36.27 | 36.34 | 5,275,882 | -0.39(-1.07%) |
Mar 16, 2012 | 36.50 | 36.91 | 36.40 | 36.73 | 6,663,936 | +0.26(+0.71%) |
Mar 15, 2012 | 36.30 | 36.51 | 36.05 | 36.47 | 4,127,881 | +0.20(+0.54%) |
Mar 14, 2012 | 36.22 | 36.61 | 36.15 | 36.27 | 4,275,863 | -0.03(-0.10%) |
Mar 13, 2012 | 35.67 | 36.34 | 35.50 | 36.31 | 5,797,313 | +0.93(+2.64%) |
Mar 12, 2012 | 35.17 | 35.43 | 35.03 | 35.38 | 3,603,740 | +0.32(+0.90%) |
Mar 09, 2012 | 35.04 | 35.24 | 34.79 | 35.06 | 3,624,377 | +0.22(+0.64%) |
Mar 08, 2012 | 34.63 | 34.92 | 34.34 | 34.84 | 4,952,845 | +0.41(+1.18%) |
Mar 07, 2012 | 34.34 | 34.57 | 34.26 | 34.43 | 6,364,681 | +0.20(+0.59%) |
Mar 06, 2012 | 34.47 | 34.53 | 34.11 | 34.23 | 7,401,971 | -0.53(-1.53%) |
Mar 05, 2012 | 35.07 | 35.19 | 34.63 | 34.76 | 4,621,342 | -0.47(-1.33%) |
Mar 02, 2012 | 35.21 | 35.38 | 35.03 | 35.23 | 4,645,752 | +0.04(+0.10%) |
Mar 01, 2012 | 35.28 | 35.46 | 35.07 | 35.19 | 5,320,409 | -0.09(-0.26%) |
Feb 29, 2012 | 35.64 | 35.66 | 35.18 | 35.28 | 6,917,058 | -0.24(-0.67%) |
Feb 28, 2012 | 35.78 | 35.78 | 35.25 | 35.52 | 6,543,516 | -0.28(-0.78%) |
Feb 27, 2012 | 35.54 | 35.97 | 35.38 | 35.80 | 4,653,506 | +0.12(+0.33%) |
Feb 24, 2012 | 35.84 | 35.87 | 35.52 | 35.68 | 5,796,700 | -0.13(-0.37%) |
Feb 23, 2012 | 36.36 | 36.36 | 35.73 | 35.82 | 6,614,688 | -0.62(-1.71%) |
Feb 22, 2012 | 36.36 | 36.55 | 36.12 | 36.44 | 5,087,396 | +0.06(+0.15%) |
Feb 21, 2012 | 36.37 | 36.65 | 36.30 | 36.39 | 6,311,541 | +0.27(+0.74%) |
Feb 17, 2012 | 36.25 | 36.31 | 35.98 | 36.12 | 5,037,137 | +0.08(+0.23%) |
Feb 16, 2012 | 35.68 | 36.15 | 35.64 | 36.04 | 5,068,724 | +0.29(+0.80%) |
Feb 15, 2012 | 36.25 | 36.25 | 35.57 | 35.75 | 6,147,968 | -0.18(-0.49%) |
Feb 14, 2012 | 36.81 | 36.81 | 34.87 | 35.92 | 9,171,466 | -0.82(-2.23%) |
Feb 13, 2012 | 36.54 | 36.74 | 36.12 | 36.74 | 4,426,618 | +0.42(+1.15%) |
Feb 10, 2012 | 36.29 | 36.38 | 36.06 | 36.33 | 4,299,593 | -0.38(-1.02%) |
Feb 09, 2012 | 36.42 | 36.86 | 36.07 | 36.70 | 5,924,265 | +0.47(+1.31%) |
Feb 08, 2012 | 36.06 | 36.33 | 35.91 | 36.23 | 4,926,145 | +0.10(+0.27%) |
Feb 07, 2012 | 36.04 | 36.54 | 35.67 | 36.13 | 13,824,995 | -1.01(-2.72%) |
Feb 06, 2012 | 36.38 | 37.43 | 36.37 | 37.14 | 7,514,286 | +0.63(+1.73%) |
Feb 03, 2012 | 36.31 | 36.83 | 36.19 | 36.51 | 8,355,308 | +0.70(+1.96%) |
Feb 02, 2012 | 36.26 | 36.33 | 35.80 | 35.80 | 7,646,353 | -0.30(-0.83%) |