Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.15 | 37.32 | 36.99 | 37.29 | 7,299,598 | +0.09(+0.24%) |
Apr 27, 2012 | 37.22 | 37.26 | 37.00 | 37.20 | 1,674,527 | +0.01(+0.03%) |
Apr 26, 2012 | 37.01 | 37.22 | 36.86 | 37.19 | 1,765,575 | +0.17(+0.46%) |
Apr 25, 2012 | 36.98 | 37.05 | 36.79 | 37.02 | 2,128,892 | +0.18(+0.49%) |
Apr 24, 2012 | 36.60 | 36.87 | 36.57 | 36.84 | 1,543,722 | +0.25(+0.69%) |
Apr 23, 2012 | 36.63 | 36.65 | 36.48 | 36.58 | 1,999,587 | -0.18(-0.48%) |
Apr 20, 2012 | 36.35 | 36.79 | 36.26 | 36.76 | 2,984,822 | +0.45(+1.23%) |
Apr 19, 2012 | 36.42 | 36.42 | 36.16 | 36.31 | 2,667,036 | -0.07(-0.19%) |
Apr 18, 2012 | 36.43 | 36.55 | 36.26 | 36.38 | 2,568,742 | -0.13(-0.36%) |
Apr 17, 2012 | 36.66 | 36.73 | 36.22 | 36.52 | 2,517,541 | +0.00(+0.00%) |
Apr 16, 2012 | 36.32 | 36.67 | 36.25 | 36.52 | 2,114,144 | +0.29(+0.81%) |
Apr 13, 2012 | 36.29 | 36.63 | 36.20 | 36.22 | 2,634,134 | -0.08(-0.21%) |
Apr 12, 2012 | 36.12 | 36.37 | 35.94 | 36.30 | 3,138,612 | +0.30(+0.84%) |
Apr 11, 2012 | 36.03 | 36.11 | 35.84 | 36.00 | 2,449,520 | +0.16(+0.44%) |
Apr 10, 2012 | 36.07 | 36.15 | 35.76 | 35.84 | 2,957,643 | -0.39(-1.07%) |
Apr 09, 2012 | 36.15 | 36.35 | 36.15 | 36.23 | 2,308,734 | -0.26(-0.72%) |
Apr 05, 2012 | 36.66 | 36.67 | 36.27 | 36.49 | 2,090,136 | -0.29(-0.80%) |
Apr 04, 2012 | 36.67 | 36.86 | 36.59 | 36.79 | 2,559,953 | -0.06(-0.17%) |
Apr 03, 2012 | 36.76 | 36.85 | 36.59 | 36.85 | 3,045,407 | +0.13(+0.34%) |
Apr 02, 2012 | 36.54 | 36.84 | 36.44 | 36.72 | 2,791,068 | +0.08(+0.22%) |
Mar 30, 2012 | 36.55 | 36.65 | 36.39 | 36.64 | 2,529,633 | +0.26(+0.72%) |
Mar 29, 2012 | 36.01 | 36.45 | 35.95 | 36.38 | 3,197,142 | +0.22(+0.61%) |
Mar 28, 2012 | 36.21 | 36.37 | 36.00 | 36.16 | 2,673,679 | -0.10(-0.28%) |
Mar 27, 2012 | 36.10 | 36.27 | 35.98 | 36.26 | 2,275,255 | +0.14(+0.40%) |
Mar 26, 2012 | 35.91 | 36.19 | 35.90 | 36.11 | 1,934,565 | +0.28(+0.79%) |
Mar 23, 2012 | 35.83 | 35.93 | 35.76 | 35.83 | 2,071,351 | -0.08(-0.23%) |
Mar 22, 2012 | 35.86 | 36.02 | 35.74 | 35.91 | 2,369,502 | -0.04(-0.10%) |
Mar 21, 2012 | 36.05 | 36.16 | 35.88 | 35.95 | 1,487,754 | -0.14(-0.38%) |
Mar 20, 2012 | 36.09 | 36.09 | 35.91 | 36.09 | 2,133,924 | +0.08(+0.21%) |
Mar 19, 2012 | 36.09 | 36.31 | 35.97 | 36.01 | 2,250,515 | -0.13(-0.35%) |
Mar 16, 2012 | 36.42 | 36.42 | 36.01 | 36.14 | 4,597,604 | -0.29(-0.79%) |
Mar 15, 2012 | 36.87 | 36.91 | 36.33 | 36.43 | 3,672,819 | -0.32(-0.87%) |
Mar 14, 2012 | 37.25 | 37.32 | 36.69 | 36.75 | 2,534,733 | -0.51(-1.36%) |
Mar 13, 2012 | 37.19 | 37.30 | 37.00 | 37.26 | 1,982,800 | +0.12(+0.32%) |
Mar 12, 2012 | 36.67 | 37.17 | 36.62 | 37.14 | 2,370,626 | +0.51(+1.40%) |
Mar 09, 2012 | 36.67 | 36.67 | 36.42 | 36.62 | 1,539,814 | +0.04(+0.12%) |
Mar 08, 2012 | 36.51 | 36.64 | 36.43 | 36.58 | 1,568,615 | +0.11(+0.29%) |
Mar 07, 2012 | 36.57 | 36.58 | 36.31 | 36.47 | 4,366,130 | -0.13(-0.34%) |
Mar 06, 2012 | 36.42 | 36.62 | 36.26 | 36.60 | 2,574,102 | -0.03(-0.07%) |
Mar 05, 2012 | 36.47 | 36.69 | 36.31 | 36.62 | 1,850,220 | +0.05(+0.14%) |
Mar 02, 2012 | 36.56 | 36.69 | 36.37 | 36.57 | 1,398,832 | +0.01(+0.03%) |
Mar 01, 2012 | 36.41 | 36.69 | 36.36 | 36.56 | 2,203,013 | +0.12(+0.33%) |
Feb 29, 2012 | 36.48 | 36.68 | 36.25 | 36.44 | 3,285,007 | -0.01(-0.02%) |
Feb 28, 2012 | 36.65 | 36.78 | 36.40 | 36.45 | 2,196,866 | -0.20(-0.55%) |
Feb 27, 2012 | 36.74 | 36.97 | 36.55 | 36.65 | 2,437,214 | -0.26(-0.70%) |
Feb 24, 2012 | 36.38 | 36.92 | 36.36 | 36.90 | 3,819,295 | +0.55(+1.52%) |
Feb 23, 2012 | 36.28 | 36.43 | 36.19 | 36.35 | 3,015,721 | +0.06(+0.17%) |
Feb 22, 2012 | 36.22 | 36.47 | 36.20 | 36.29 | 2,500,837 | +0.00(+0.00%) |
Feb 21, 2012 | 36.36 | 36.47 | 36.23 | 36.29 | 2,115,560 | -0.01(-0.02%) |
Feb 17, 2012 | 36.43 | 36.49 | 36.28 | 36.30 | 2,676,371 | -0.02(-0.05%) |
Feb 16, 2012 | 36.18 | 36.57 | 36.18 | 36.31 | 2,516,055 | +0.16(+0.43%) |
Feb 15, 2012 | 36.33 | 36.38 | 36.04 | 36.16 | 2,722,332 | -0.20(-0.55%) |
Feb 14, 2012 | 36.31 | 36.46 | 36.15 | 36.36 | 3,578,549 | +0.04(+0.10%) |
Feb 13, 2012 | 36.86 | 36.89 | 36.30 | 36.32 | 3,134,197 | -0.39(-1.05%) |
Feb 10, 2012 | 36.83 | 36.90 | 36.63 | 36.71 | 3,093,467 | -0.21(-0.57%) |
Feb 09, 2012 | 36.81 | 36.94 | 36.73 | 36.92 | 9,380,373 | +0.05(+0.13%) |
Feb 08, 2012 | 36.79 | 36.90 | 36.53 | 36.87 | 3,016,105 | +0.16(+0.44%) |
Feb 07, 2012 | 36.45 | 36.82 | 36.35 | 36.71 | 2,180,382 | +0.20(+0.56%) |
Feb 06, 2012 | 36.44 | 36.60 | 36.37 | 36.50 | 1,738,174 | -0.01(-0.03%) |
Feb 03, 2012 | 36.71 | 36.84 | 36.32 | 36.51 | 2,608,608 | -0.03(-0.08%) |
Feb 02, 2012 | 36.67 | 36.73 | 36.42 | 36.55 | 2,136,569 | -0.09(-0.24%) |