Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.47 | 37.64 | 37.31 | 37.61 | 7,237,226 | +0.09(+0.24%) |
Apr 27, 2012 | 37.54 | 37.58 | 37.32 | 37.52 | 1,660,219 | +0.01(+0.03%) |
Apr 26, 2012 | 37.33 | 37.54 | 37.17 | 37.51 | 1,750,488 | +0.17(+0.46%) |
Apr 25, 2012 | 37.30 | 37.37 | 37.10 | 37.34 | 2,110,701 | +0.18(+0.49%) |
Apr 24, 2012 | 36.91 | 37.19 | 36.88 | 37.15 | 1,530,531 | +0.25(+0.69%) |
Apr 23, 2012 | 36.95 | 36.96 | 36.80 | 36.90 | 1,982,501 | -0.18(-0.48%) |
Apr 20, 2012 | 36.67 | 37.10 | 36.58 | 37.08 | 2,959,318 | +0.45(+1.23%) |
Apr 19, 2012 | 36.74 | 36.74 | 36.47 | 36.63 | 2,644,247 | -0.07(-0.19%) |
Apr 18, 2012 | 36.75 | 36.87 | 36.57 | 36.70 | 2,546,793 | -0.13(-0.36%) |
Apr 17, 2012 | 36.98 | 37.05 | 36.53 | 36.83 | 2,496,030 | +0.00(+0.00%) |
Apr 16, 2012 | 36.63 | 36.98 | 36.56 | 36.83 | 2,096,079 | +0.30(+0.81%) |
Apr 13, 2012 | 36.60 | 36.95 | 36.51 | 36.53 | 2,611,626 | -0.08(-0.21%) |
Apr 12, 2012 | 36.43 | 36.69 | 36.25 | 36.61 | 3,111,793 | +0.30(+0.84%) |
Apr 11, 2012 | 36.34 | 36.42 | 36.15 | 36.31 | 2,428,589 | +0.16(+0.44%) |
Apr 10, 2012 | 36.38 | 36.46 | 36.06 | 36.15 | 2,932,370 | -0.39(-1.07%) |
Apr 09, 2012 | 36.46 | 36.66 | 36.46 | 36.54 | 2,289,007 | -0.27(-0.72%) |
Apr 05, 2012 | 36.98 | 36.99 | 36.58 | 36.80 | 2,072,276 | -0.30(-0.80%) |
Apr 04, 2012 | 36.99 | 37.18 | 36.91 | 37.10 | 2,538,079 | -0.06(-0.17%) |
Apr 03, 2012 | 37.08 | 37.17 | 36.91 | 37.17 | 3,019,385 | +0.13(+0.34%) |
Apr 02, 2012 | 36.86 | 37.16 | 36.75 | 37.04 | 2,767,219 | +0.08(+0.22%) |
Mar 30, 2012 | 36.86 | 36.97 | 36.70 | 36.96 | 2,508,018 | +0.27(+0.72%) |
Mar 29, 2012 | 36.32 | 36.77 | 36.26 | 36.69 | 3,169,823 | +0.22(+0.61%) |
Mar 28, 2012 | 36.52 | 36.68 | 36.31 | 36.47 | 2,650,834 | -0.10(-0.28%) |
Mar 27, 2012 | 36.41 | 36.58 | 36.29 | 36.57 | 2,255,814 | +0.15(+0.40%) |
Mar 26, 2012 | 36.22 | 36.50 | 36.21 | 36.43 | 1,918,035 | +0.28(+0.79%) |
Mar 23, 2012 | 36.13 | 36.24 | 36.06 | 36.14 | 2,053,652 | -0.08(-0.23%) |
Mar 22, 2012 | 36.17 | 36.33 | 36.05 | 36.22 | 2,349,256 | -0.04(-0.10%) |
Mar 21, 2012 | 36.36 | 36.48 | 36.19 | 36.26 | 1,475,042 | -0.14(-0.38%) |
Mar 20, 2012 | 36.40 | 36.40 | 36.22 | 36.40 | 2,115,690 | +0.08(+0.21%) |
Mar 19, 2012 | 36.40 | 36.63 | 36.28 | 36.32 | 2,231,285 | -0.13(-0.35%) |
Mar 16, 2012 | 36.73 | 36.73 | 36.32 | 36.45 | 4,558,319 | -0.29(-0.79%) |
Mar 15, 2012 | 37.18 | 37.23 | 36.65 | 36.74 | 3,641,436 | -0.32(-0.87%) |
Mar 14, 2012 | 37.57 | 37.64 | 37.00 | 37.06 | 2,513,075 | -0.51(-1.36%) |
Mar 13, 2012 | 37.51 | 37.62 | 37.32 | 37.58 | 1,965,858 | +0.12(+0.32%) |
Mar 12, 2012 | 36.99 | 37.49 | 36.93 | 37.46 | 2,350,370 | +0.52(+1.40%) |
Mar 09, 2012 | 36.99 | 36.99 | 36.73 | 36.94 | 1,526,657 | +0.04(+0.12%) |
Mar 08, 2012 | 36.82 | 36.96 | 36.74 | 36.89 | 1,555,212 | +0.11(+0.29%) |
Mar 07, 2012 | 36.88 | 36.90 | 36.63 | 36.79 | 4,328,822 | -0.13(-0.34%) |
Mar 06, 2012 | 36.73 | 36.93 | 36.57 | 36.91 | 2,552,107 | -0.03(-0.07%) |
Mar 05, 2012 | 36.79 | 37.01 | 36.62 | 36.94 | 1,834,411 | +0.05(+0.14%) |
Mar 02, 2012 | 36.87 | 37.01 | 36.68 | 36.89 | 1,386,880 | +0.01(+0.03%) |
Mar 01, 2012 | 36.72 | 37.01 | 36.67 | 36.87 | 2,184,189 | +0.12(+0.33%) |
Feb 29, 2012 | 36.79 | 36.99 | 36.56 | 36.75 | 3,256,937 | -0.01(-0.02%) |
Feb 28, 2012 | 36.97 | 37.10 | 36.71 | 36.76 | 2,178,094 | -0.20(-0.55%) |
Feb 27, 2012 | 37.05 | 37.29 | 36.87 | 36.96 | 2,416,389 | -0.26(-0.70%) |
Feb 24, 2012 | 36.70 | 37.24 | 36.67 | 37.22 | 3,786,660 | +0.56(+1.52%) |
Feb 23, 2012 | 36.60 | 36.75 | 36.50 | 36.67 | 2,989,953 | +0.06(+0.17%) |
Feb 22, 2012 | 36.53 | 36.78 | 36.51 | 36.60 | 2,479,468 | +0.00(+0.00%) |
Feb 21, 2012 | 36.67 | 36.79 | 36.55 | 36.60 | 2,097,483 | -0.01(-0.02%) |
Feb 17, 2012 | 36.75 | 36.80 | 36.60 | 36.61 | 2,653,502 | -0.02(-0.05%) |
Feb 16, 2012 | 36.50 | 36.88 | 36.50 | 36.63 | 2,494,556 | +0.16(+0.43%) |
Feb 15, 2012 | 36.64 | 36.70 | 36.35 | 36.47 | 2,699,071 | -0.20(-0.55%) |
Feb 14, 2012 | 36.62 | 36.77 | 36.46 | 36.67 | 3,547,971 | +0.04(+0.10%) |
Feb 13, 2012 | 37.18 | 37.20 | 36.61 | 36.63 | 3,107,416 | -0.39(-1.05%) |
Feb 10, 2012 | 37.15 | 37.22 | 36.94 | 37.02 | 3,067,035 | -0.21(-0.57%) |
Feb 09, 2012 | 37.13 | 37.26 | 37.04 | 37.24 | 9,300,223 | +0.05(+0.13%) |
Feb 08, 2012 | 37.11 | 37.22 | 36.84 | 37.19 | 2,990,334 | +0.16(+0.44%) |
Feb 07, 2012 | 36.76 | 37.14 | 36.66 | 37.02 | 2,161,751 | +0.21(+0.56%) |
Feb 06, 2012 | 36.75 | 36.92 | 36.68 | 36.82 | 1,723,322 | -0.01(-0.03%) |
Feb 03, 2012 | 37.02 | 37.15 | 36.64 | 36.83 | 2,586,319 | -0.03(-0.08%) |
Feb 02, 2012 | 36.99 | 37.04 | 36.74 | 36.86 | 2,118,313 | -0.09(-0.24%) |