Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.55 | 38.70 | 38.21 | 38.43 | 2,207,854 | -0.13(-0.34%) |
Apr 27, 2012 | 38.45 | 38.86 | 38.19 | 38.56 | 1,722,595 | +0.32(+0.85%) |
Apr 26, 2012 | 37.97 | 38.43 | 37.69 | 38.24 | 1,767,115 | +0.28(+0.72%) |
Apr 25, 2012 | 37.41 | 38.01 | 37.39 | 37.97 | 2,027,131 | +0.86(+2.32%) |
Apr 24, 2012 | 37.69 | 37.73 | 36.87 | 37.11 | 2,190,371 | -0.47(-1.26%) |
Apr 23, 2012 | 37.72 | 37.78 | 37.06 | 37.58 | 1,736,215 | -0.34(-0.89%) |
Apr 20, 2012 | 38.34 | 38.34 | 37.77 | 37.92 | 2,287,521 | -0.31(-0.81%) |
Apr 19, 2012 | 38.43 | 38.71 | 37.89 | 38.23 | 1,747,228 | -0.13(-0.34%) |
Apr 18, 2012 | 38.32 | 38.57 | 38.08 | 38.36 | 1,615,970 | -0.14(-0.38%) |
Apr 17, 2012 | 38.36 | 38.70 | 38.20 | 38.50 | 2,092,892 | +0.30(+0.79%) |
Apr 16, 2012 | 38.53 | 38.53 | 37.77 | 38.20 | 2,676,955 | +0.36(+0.96%) |
Apr 13, 2012 | 37.72 | 38.13 | 37.59 | 37.84 | 1,863,768 | -0.07(-0.18%) |
Apr 12, 2012 | 37.61 | 38.01 | 37.08 | 37.90 | 2,174,793 | +0.32(+0.84%) |
Apr 11, 2012 | 37.24 | 37.68 | 37.13 | 37.59 | 2,564,977 | +0.80(+2.19%) |
Apr 10, 2012 | 38.23 | 38.34 | 36.60 | 36.78 | 3,101,763 | -1.64(-4.28%) |
Apr 09, 2012 | 38.38 | 38.43 | 37.83 | 38.43 | 2,544,962 | -0.22(-0.57%) |
Apr 05, 2012 | 38.20 | 39.05 | 38.03 | 38.65 | 2,656,091 | +0.43(+1.12%) |
Apr 04, 2012 | 37.85 | 38.26 | 37.64 | 38.22 | 2,610,567 | +0.12(+0.31%) |
Apr 03, 2012 | 38.60 | 38.87 | 38.06 | 38.10 | 2,715,318 | -0.51(-1.32%) |
Apr 02, 2012 | 38.19 | 38.75 | 38.17 | 38.61 | 1,811,597 | +0.28(+0.72%) |
Mar 30, 2012 | 38.13 | 38.55 | 37.90 | 38.34 | 2,752,105 | +0.31(+0.81%) |
Mar 29, 2012 | 38.08 | 38.21 | 37.44 | 38.03 | 2,814,794 | +0.39(+1.02%) |
Mar 28, 2012 | 38.14 | 38.15 | 37.26 | 37.64 | 1,517,737 | -0.47(-1.25%) |
Mar 27, 2012 | 38.03 | 38.30 | 37.90 | 38.12 | 1,368,207 | +0.08(+0.20%) |
Mar 26, 2012 | 37.84 | 38.17 | 37.59 | 38.04 | 1,269,489 | +0.52(+1.38%) |
Mar 23, 2012 | 37.76 | 37.77 | 37.04 | 37.53 | 1,304,101 | -0.31(-0.82%) |
Mar 22, 2012 | 37.73 | 38.14 | 37.63 | 37.84 | 1,843,740 | -0.18(-0.47%) |
Mar 21, 2012 | 37.77 | 38.15 | 37.66 | 38.01 | 1,666,328 | +0.35(+0.93%) |
Mar 20, 2012 | 37.31 | 37.76 | 37.15 | 37.66 | 1,731,960 | +0.25(+0.68%) |
Mar 19, 2012 | 37.67 | 37.71 | 37.15 | 37.41 | 1,400,063 | -0.35(-0.93%) |
Mar 16, 2012 | 37.92 | 38.09 | 37.48 | 37.76 | 2,649,841 | -0.12(-0.31%) |
Mar 15, 2012 | 37.59 | 37.92 | 37.31 | 37.88 | 2,344,103 | +0.25(+0.68%) |
Mar 14, 2012 | 37.60 | 37.83 | 37.42 | 37.62 | 1,766,160 | -0.15(-0.40%) |
Mar 13, 2012 | 37.11 | 37.81 | 36.58 | 37.77 | 3,294,289 | +0.85(+2.29%) |
Mar 12, 2012 | 37.26 | 37.37 | 36.84 | 36.93 | 1,530,095 | -0.28(-0.76%) |
Mar 09, 2012 | 37.11 | 37.33 | 36.90 | 37.21 | 1,639,068 | +0.28(+0.75%) |
Mar 08, 2012 | 36.90 | 37.10 | 36.67 | 36.93 | 1,644,012 | +0.33(+0.90%) |
Mar 07, 2012 | 36.27 | 36.71 | 36.10 | 36.60 | 1,970,811 | +0.54(+1.51%) |
Mar 06, 2012 | 36.53 | 36.60 | 35.98 | 36.06 | 2,304,965 | -0.75(-2.04%) |
Mar 05, 2012 | 36.78 | 36.98 | 36.59 | 36.81 | 1,881,952 | -0.03(-0.09%) |
Mar 02, 2012 | 37.15 | 37.22 | 36.70 | 36.84 | 2,000,997 | -0.15(-0.41%) |
Mar 01, 2012 | 36.93 | 37.05 | 36.28 | 37.00 | 3,713,724 | +0.10(+0.28%) |
Feb 29, 2012 | 37.05 | 37.62 | 36.89 | 36.89 | 4,237,034 | -0.11(-0.30%) |
Feb 28, 2012 | 36.89 | 37.13 | 36.72 | 37.00 | 2,943,249 | +0.11(+0.30%) |
Feb 27, 2012 | 36.01 | 36.99 | 35.91 | 36.89 | 3,806,622 | +0.49(+1.35%) |
Feb 24, 2012 | 36.42 | 36.63 | 36.23 | 36.40 | 3,321,583 | -0.05(-0.15%) |
Feb 23, 2012 | 35.77 | 36.76 | 35.63 | 36.45 | 3,314,300 | +0.42(+1.18%) |
Feb 22, 2012 | 35.72 | 36.33 | 35.72 | 36.03 | 3,429,399 | -0.11(-0.30%) |
Feb 21, 2012 | 35.17 | 36.54 | 35.17 | 36.14 | 5,775,396 | +1.13(+3.23%) |
Feb 17, 2012 | 35.17 | 35.90 | 34.74 | 35.01 | 7,924,358 | -0.71(-1.99%) |
Feb 16, 2012 | 34.91 | 35.82 | 34.87 | 35.72 | 6,053,239 | +0.81(+2.31%) |
Feb 15, 2012 | 34.77 | 35.26 | 34.63 | 34.91 | 3,823,997 | +0.23(+0.65%) |
Feb 14, 2012 | 34.60 | 34.91 | 34.43 | 34.69 | 2,458,912 | +0.08(+0.22%) |
Feb 13, 2012 | 34.86 | 34.98 | 34.53 | 34.61 | 2,689,517 | -0.15(-0.43%) |
Feb 10, 2012 | 34.71 | 34.96 | 34.57 | 34.76 | 1,437,969 | -0.25(-0.72%) |
Feb 09, 2012 | 34.93 | 35.10 | 34.57 | 35.02 | 2,749,410 | +0.10(+0.27%) |
Feb 08, 2012 | 34.72 | 35.08 | 34.56 | 34.92 | 3,309,340 | +0.28(+0.81%) |
Feb 07, 2012 | 33.98 | 34.99 | 33.84 | 34.64 | 3,421,980 | +0.55(+1.63%) |
Feb 06, 2012 | 34.21 | 34.31 | 33.98 | 34.09 | 2,841,930 | -0.33(-0.95%) |
Feb 03, 2012 | 33.90 | 34.56 | 33.87 | 34.41 | 3,084,732 | +0.79(+2.36%) |
Feb 02, 2012 | 34.11 | 34.24 | 33.32 | 33.62 | 3,123,283 | -0.28(-0.83%) |