Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.49 | 37.49 | 36.54 | 37.09 | 1,986,573 | -0.52(-1.38%) |
Apr 27, 2012 | 37.40 | 37.74 | 36.93 | 37.61 | 1,606,365 | +0.38(+1.03%) |
Apr 26, 2012 | 36.80 | 37.33 | 36.45 | 37.23 | 2,151,247 | +0.25(+0.69%) |
Apr 25, 2012 | 36.56 | 37.31 | 36.30 | 36.97 | 2,082,240 | +1.00(+2.79%) |
Apr 24, 2012 | 35.83 | 36.23 | 35.63 | 35.97 | 860,706 | +0.22(+0.62%) |
Apr 23, 2012 | 35.25 | 35.99 | 35.08 | 35.75 | 1,545,570 | -0.14(-0.38%) |
Apr 20, 2012 | 35.98 | 36.24 | 35.64 | 35.88 | 1,392,943 | +0.23(+0.65%) |
Apr 19, 2012 | 35.70 | 36.14 | 35.17 | 35.65 | 1,385,053 | -0.06(-0.18%) |
Apr 18, 2012 | 35.72 | 36.07 | 35.54 | 35.72 | 1,176,472 | -0.14(-0.38%) |
Apr 17, 2012 | 35.95 | 36.37 | 35.78 | 35.85 | 1,411,900 | +0.27(+0.76%) |
Apr 16, 2012 | 36.02 | 36.41 | 35.27 | 35.58 | 1,630,951 | -0.18(-0.49%) |
Apr 13, 2012 | 36.10 | 36.42 | 35.63 | 35.76 | 1,175,056 | -0.57(-1.58%) |
Apr 12, 2012 | 34.94 | 36.62 | 34.94 | 36.33 | 1,846,630 | +1.48(+4.25%) |
Apr 11, 2012 | 35.72 | 35.79 | 34.79 | 34.85 | 1,569,279 | -0.14(-0.39%) |
Apr 10, 2012 | 36.08 | 36.13 | 34.50 | 34.98 | 1,747,651 | -1.30(-3.58%) |
Apr 09, 2012 | 35.93 | 36.41 | 35.68 | 36.28 | 1,254,788 | -0.37(-1.00%) |
Apr 05, 2012 | 36.54 | 37.36 | 36.54 | 36.65 | 1,105,733 | +0.04(+0.11%) |
Apr 04, 2012 | 36.73 | 37.09 | 36.47 | 36.61 | 1,518,527 | -0.65(-1.75%) |
Apr 03, 2012 | 37.90 | 38.14 | 36.98 | 37.26 | 1,599,716 | -0.69(-1.81%) |
Apr 02, 2012 | 37.63 | 38.41 | 37.24 | 37.95 | 1,330,488 | +0.34(+0.91%) |
Mar 30, 2012 | 37.63 | 37.91 | 37.15 | 37.60 | 1,469,972 | +0.31(+0.83%) |
Mar 29, 2012 | 37.08 | 37.48 | 36.72 | 37.29 | 2,257,247 | -0.12(-0.32%) |
Mar 28, 2012 | 38.88 | 38.88 | 37.13 | 37.41 | 1,432,865 | -1.23(-3.17%) |
Mar 27, 2012 | 39.19 | 39.31 | 38.60 | 38.64 | 928,018 | -0.44(-1.12%) |
Mar 26, 2012 | 39.20 | 39.64 | 38.97 | 39.08 | 1,157,543 | +0.37(+0.97%) |
Mar 23, 2012 | 37.47 | 39.07 | 37.08 | 38.70 | 2,203,124 | +1.39(+3.74%) |
Mar 22, 2012 | 38.81 | 38.81 | 37.20 | 37.31 | 2,647,410 | -1.84(-4.70%) |
Mar 21, 2012 | 39.78 | 39.78 | 38.88 | 39.15 | 1,896,377 | -0.52(-1.31%) |
Mar 20, 2012 | 40.77 | 40.80 | 39.44 | 39.67 | 1,855,479 | -1.57(-3.81%) |
Mar 19, 2012 | 41.43 | 41.71 | 41.04 | 41.23 | 1,205,915 | -0.14(-0.33%) |
Mar 16, 2012 | 40.90 | 41.59 | 40.70 | 41.37 | 1,453,630 | +0.54(+1.33%) |
Mar 15, 2012 | 40.18 | 40.84 | 39.92 | 40.83 | 1,366,930 | +0.75(+1.87%) |
Mar 14, 2012 | 40.61 | 40.61 | 39.85 | 40.08 | 990,240 | -0.53(-1.29%) |
Mar 13, 2012 | 39.30 | 40.61 | 39.26 | 40.61 | 1,008,768 | +1.69(+4.34%) |
Mar 12, 2012 | 39.32 | 39.65 | 38.72 | 38.92 | 1,043,008 | -0.26(-0.67%) |
Mar 09, 2012 | 39.16 | 39.72 | 38.97 | 39.18 | 775,826 | +0.02(+0.04%) |
Mar 08, 2012 | 39.12 | 39.28 | 38.53 | 39.16 | 1,231,539 | +0.35(+0.90%) |
Mar 07, 2012 | 37.94 | 38.89 | 37.93 | 38.81 | 1,821,352 | +0.98(+2.59%) |
Mar 06, 2012 | 39.12 | 39.16 | 37.62 | 37.83 | 1,713,870 | -2.02(-5.08%) |
Mar 05, 2012 | 40.04 | 40.07 | 39.30 | 39.86 | 1,169,425 | -0.31(-0.77%) |
Mar 02, 2012 | 41.20 | 41.22 | 39.92 | 40.17 | 1,376,832 | -1.23(-2.98%) |
Mar 01, 2012 | 41.05 | 41.70 | 41.04 | 41.40 | 882,327 | +0.28(+0.68%) |
Feb 29, 2012 | 41.85 | 42.45 | 40.79 | 41.12 | 1,804,717 | -0.62(-1.49%) |
Feb 28, 2012 | 41.35 | 42.01 | 41.23 | 41.74 | 1,382,625 | +0.44(+1.06%) |
Feb 27, 2012 | 41.73 | 41.80 | 40.97 | 41.31 | 1,318,320 | -0.65(-1.54%) |
Feb 24, 2012 | 41.89 | 42.53 | 41.80 | 41.95 | 1,553,220 | +0.33(+0.80%) |
Feb 23, 2012 | 41.86 | 41.98 | 40.51 | 41.62 | 1,651,449 | -0.33(-0.80%) |
Feb 22, 2012 | 42.35 | 43.01 | 41.84 | 41.95 | 1,908,200 | -0.66(-1.55%) |
Feb 21, 2012 | 41.03 | 42.67 | 40.95 | 42.61 | 2,076,341 | +1.70(+4.15%) |
Feb 17, 2012 | 41.13 | 41.27 | 40.58 | 40.92 | 1,295,629 | +0.14(+0.33%) |
Feb 16, 2012 | 40.67 | 41.04 | 40.30 | 40.78 | 1,901,338 | +0.11(+0.27%) |
Feb 15, 2012 | 41.85 | 41.85 | 40.33 | 40.67 | 2,403,117 | -1.08(-2.58%) |
Feb 14, 2012 | 41.67 | 42.29 | 41.20 | 41.74 | 1,743,720 | -0.33(-0.78%) |
Feb 13, 2012 | 41.32 | 42.09 | 40.93 | 42.07 | 1,918,216 | +1.24(+3.04%) |
Feb 10, 2012 | 41.36 | 41.36 | 40.28 | 40.83 | 1,730,876 | -1.14(-2.71%) |
Feb 09, 2012 | 42.62 | 42.66 | 41.83 | 41.97 | 1,696,151 | -0.41(-0.98%) |
Feb 08, 2012 | 42.04 | 42.65 | 42.02 | 42.38 | 1,505,714 | +0.61(+1.47%) |
Feb 07, 2012 | 42.53 | 42.77 | 40.63 | 41.77 | 3,128,825 | -1.03(-2.40%) |
Feb 06, 2012 | 41.97 | 42.85 | 41.77 | 42.80 | 1,833,992 | +0.71(+1.68%) |
Feb 03, 2012 | 41.55 | 42.61 | 41.55 | 42.09 | 1,574,929 | +1.09(+2.66%) |
Feb 02, 2012 | 41.29 | 41.47 | 40.91 | 41.00 | 1,605,501 | -0.06(-0.14%) |