Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.41 | 39.45 | 38.40 | 38.55 | 2,139,981 | -0.95(-2.40%) |
Apr 27, 2012 | 38.86 | 39.61 | 38.50 | 39.49 | 3,323,940 | +0.99(+2.58%) |
Apr 26, 2012 | 37.70 | 38.61 | 37.40 | 38.50 | 2,104,784 | +0.61(+1.62%) |
Apr 25, 2012 | 37.36 | 37.90 | 37.23 | 37.89 | 1,989,241 | +0.93(+2.52%) |
Apr 24, 2012 | 36.15 | 37.28 | 35.06 | 36.96 | 6,373,603 | -0.53(-1.40%) |
Apr 23, 2012 | 37.40 | 37.68 | 37.09 | 37.48 | 2,535,899 | -0.74(-1.94%) |
Apr 20, 2012 | 38.38 | 38.57 | 38.11 | 38.22 | 1,952,250 | -0.06(-0.15%) |
Apr 19, 2012 | 37.63 | 38.75 | 37.31 | 38.28 | 3,118,656 | +0.84(+2.23%) |
Apr 18, 2012 | 37.86 | 38.18 | 37.42 | 37.44 | 1,652,777 | -0.72(-1.88%) |
Apr 17, 2012 | 37.39 | 38.16 | 37.35 | 38.16 | 1,943,642 | +1.13(+3.05%) |
Apr 16, 2012 | 37.39 | 37.51 | 36.51 | 37.03 | 2,540,181 | -0.05(-0.13%) |
Apr 13, 2012 | 37.13 | 37.51 | 36.81 | 37.08 | 3,440,170 | -0.32(-0.85%) |
Apr 12, 2012 | 35.65 | 37.55 | 35.65 | 37.39 | 3,287,146 | +1.86(+5.23%) |
Apr 11, 2012 | 34.35 | 35.78 | 34.28 | 35.54 | 3,115,852 | +1.14(+3.30%) |
Apr 10, 2012 | 35.27 | 35.61 | 34.20 | 34.40 | 2,215,502 | -0.89(-2.52%) |
Apr 09, 2012 | 34.89 | 35.42 | 34.89 | 35.29 | 1,391,739 | -0.60(-1.66%) |
Apr 05, 2012 | 35.55 | 36.55 | 35.55 | 35.88 | 1,992,799 | +0.01(+0.02%) |
Apr 04, 2012 | 35.95 | 36.10 | 35.71 | 35.88 | 2,472,503 | -0.70(-1.91%) |
Apr 03, 2012 | 37.08 | 37.21 | 36.31 | 36.58 | 2,147,734 | -0.60(-1.62%) |
Apr 02, 2012 | 36.73 | 37.33 | 36.31 | 37.18 | 1,910,002 | +0.49(+1.34%) |
Mar 30, 2012 | 36.86 | 37.24 | 36.29 | 36.69 | 2,102,901 | +0.34(+0.94%) |
Mar 29, 2012 | 35.13 | 36.45 | 34.99 | 36.35 | 3,399,051 | +0.82(+2.30%) |
Mar 28, 2012 | 35.81 | 35.94 | 35.20 | 35.53 | 2,146,040 | -0.34(-0.95%) |
Mar 27, 2012 | 35.95 | 36.31 | 35.83 | 35.87 | 2,598,402 | -0.08(-0.22%) |
Mar 26, 2012 | 36.47 | 36.58 | 35.76 | 35.95 | 2,337,112 | +0.75(+2.14%) |
Mar 23, 2012 | 34.24 | 35.38 | 34.15 | 35.19 | 4,014,590 | +1.05(+3.07%) |
Mar 22, 2012 | 35.39 | 35.79 | 33.57 | 34.15 | 4,103,068 | -1.76(-4.91%) |
Mar 21, 2012 | 36.25 | 36.53 | 35.85 | 35.91 | 1,461,966 | -0.39(-1.07%) |
Mar 20, 2012 | 37.11 | 37.11 | 36.20 | 36.30 | 2,041,999 | -1.26(-3.34%) |
Mar 19, 2012 | 37.51 | 37.88 | 37.24 | 37.55 | 1,151,406 | -0.05(-0.13%) |
Mar 16, 2012 | 37.86 | 38.72 | 37.37 | 37.60 | 1,421,739 | -0.11(-0.29%) |
Mar 15, 2012 | 37.02 | 37.88 | 36.77 | 37.71 | 1,541,015 | +0.81(+2.20%) |
Mar 14, 2012 | 37.61 | 37.77 | 36.61 | 36.90 | 1,518,714 | -0.87(-2.29%) |
Mar 13, 2012 | 36.60 | 37.78 | 36.47 | 37.77 | 2,196,514 | +1.47(+4.05%) |
Mar 12, 2012 | 36.46 | 36.81 | 36.02 | 36.30 | 1,007,362 | -0.32(-0.87%) |
Mar 09, 2012 | 36.46 | 36.96 | 36.32 | 36.62 | 922,430 | +0.18(+0.50%) |
Mar 08, 2012 | 36.40 | 36.72 | 36.08 | 36.43 | 934,235 | +0.41(+1.12%) |
Mar 07, 2012 | 35.72 | 36.23 | 35.66 | 36.03 | 1,585,120 | +0.41(+1.14%) |
Mar 06, 2012 | 36.17 | 36.19 | 35.23 | 35.62 | 2,989,796 | -1.29(-3.49%) |
Mar 05, 2012 | 38.29 | 38.47 | 36.54 | 36.91 | 2,062,594 | -1.59(-4.13%) |
Mar 02, 2012 | 38.40 | 38.83 | 38.11 | 38.50 | 1,065,811 | +0.04(+0.10%) |
Mar 01, 2012 | 38.09 | 38.57 | 37.89 | 38.46 | 1,789,703 | +0.67(+1.77%) |
Feb 29, 2012 | 38.29 | 38.71 | 37.69 | 37.79 | 1,835,403 | -0.48(-1.27%) |
Feb 28, 2012 | 38.43 | 38.91 | 38.17 | 38.28 | 1,984,345 | -0.15(-0.39%) |
Feb 27, 2012 | 38.02 | 38.97 | 37.61 | 38.43 | 1,969,516 | -0.12(-0.31%) |
Feb 24, 2012 | 38.70 | 38.86 | 38.32 | 38.55 | 1,790,813 | -0.15(-0.39%) |
Feb 23, 2012 | 39.63 | 39.66 | 37.41 | 38.70 | 4,839,416 | -1.06(-2.66%) |
Feb 22, 2012 | 40.63 | 40.67 | 39.44 | 39.75 | 1,589,513 | -1.09(-2.66%) |
Feb 21, 2012 | 41.60 | 41.74 | 40.50 | 40.84 | 1,021,398 | -0.41(-1.00%) |
Feb 17, 2012 | 41.26 | 41.78 | 41.19 | 41.26 | 1,085,616 | +0.11(+0.27%) |
Feb 16, 2012 | 39.67 | 41.60 | 39.67 | 41.14 | 2,051,153 | +1.14(+2.84%) |
Feb 15, 2012 | 40.18 | 40.47 | 39.78 | 40.01 | 1,436,085 | -0.06(-0.16%) |
Feb 14, 2012 | 40.20 | 40.27 | 39.51 | 40.07 | 1,245,953 | -0.35(-0.86%) |
Feb 13, 2012 | 40.22 | 40.49 | 39.81 | 40.42 | 1,164,966 | +0.71(+1.78%) |
Feb 10, 2012 | 40.16 | 40.16 | 39.45 | 39.71 | 1,083,094 | -1.11(-2.72%) |
Feb 09, 2012 | 41.03 | 41.47 | 40.45 | 40.83 | 1,697,869 | +0.49(+1.22%) |
Feb 08, 2012 | 40.94 | 41.30 | 39.80 | 40.33 | 1,827,397 | -0.69(-1.68%) |
Feb 07, 2012 | 41.26 | 41.53 | 40.69 | 41.02 | 2,119,527 | -0.46(-1.11%) |
Feb 06, 2012 | 40.40 | 41.49 | 40.33 | 41.49 | 1,595,555 | +0.84(+2.07%) |
Feb 03, 2012 | 40.67 | 41.25 | 40.47 | 40.64 | 1,818,940 | +0.52(+1.31%) |
Feb 02, 2012 | 40.23 | 40.67 | 39.75 | 40.12 | 2,009,233 | +0.00(+0.00%) |