Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.50 | 36.81 | 36.17 | 36.60 | 5,390,969 | +0.13(+0.36%) |
Apr 27, 2012 | 36.54 | 36.74 | 35.93 | 36.47 | 6,528,508 | +0.00(+0.00%) |
Apr 26, 2012 | 36.39 | 36.75 | 35.81 | 36.47 | 9,200,795 | -0.04(-0.11%) |
Apr 25, 2012 | 35.86 | 37.01 | 35.75 | 36.51 | 15,098,029 | +2.09(+6.07%) |
Apr 24, 2012 | 34.59 | 34.85 | 33.99 | 34.42 | 9,526,960 | -0.35(-1.01%) |
Apr 23, 2012 | 34.35 | 34.86 | 34.02 | 34.77 | 7,519,320 | +0.00(+0.00%) |
Apr 20, 2012 | 35.98 | 35.98 | 34.73 | 34.77 | 10,625,943 | -0.96(-2.69%) |
Apr 19, 2012 | 36.26 | 36.57 | 35.50 | 35.73 | 10,752,387 | -1.13(-3.07%) |
Apr 18, 2012 | 36.86 | 37.09 | 36.47 | 36.86 | 3,948,009 | -0.37(-0.99%) |
Apr 17, 2012 | 36.73 | 37.50 | 36.73 | 37.23 | 4,666,192 | +0.69(+1.89%) |
Apr 16, 2012 | 37.03 | 37.25 | 36.34 | 36.54 | 6,172,280 | -0.17(-0.46%) |
Apr 13, 2012 | 37.25 | 37.90 | 36.58 | 36.71 | 9,022,197 | -0.70(-1.87%) |
Apr 12, 2012 | 36.51 | 37.50 | 36.50 | 37.41 | 5,311,472 | +0.87(+2.38%) |
Apr 11, 2012 | 36.42 | 37.21 | 36.25 | 36.54 | 6,966,692 | +0.61(+1.70%) |
Apr 10, 2012 | 36.84 | 37.22 | 35.85 | 35.93 | 8,436,565 | -0.90(-2.44%) |
Apr 09, 2012 | 36.81 | 37.00 | 36.33 | 36.83 | 4,994,262 | -0.57(-1.52%) |
Apr 05, 2012 | 37.30 | 37.51 | 37.04 | 37.40 | 5,844,730 | -0.14(-0.37%) |
Apr 04, 2012 | 37.67 | 37.78 | 36.86 | 37.54 | 8,045,890 | -0.67(-1.75%) |
Apr 03, 2012 | 38.86 | 38.95 | 37.95 | 38.21 | 7,868,104 | -0.68(-1.75%) |
Apr 02, 2012 | 39.11 | 39.23 | 38.28 | 38.89 | 8,722,672 | -0.41(-1.04%) |
Mar 30, 2012 | 38.87 | 39.38 | 38.61 | 39.30 | 8,702,213 | +0.74(+1.92%) |
Mar 29, 2012 | 38.00 | 38.68 | 37.64 | 38.56 | 6,058,642 | +0.28(+0.73%) |
Mar 28, 2012 | 38.96 | 39.04 | 38.12 | 38.28 | 7,950,157 | -0.67(-1.72%) |
Mar 27, 2012 | 39.00 | 39.66 | 38.94 | 38.95 | 9,013,185 | +0.02(+0.05%) |
Mar 26, 2012 | 38.75 | 38.99 | 38.40 | 38.93 | 6,562,245 | +0.46(+1.20%) |
Mar 23, 2012 | 38.18 | 38.57 | 37.73 | 38.47 | 6,210,283 | +0.38(+1.00%) |
Mar 22, 2012 | 38.31 | 38.36 | 37.67 | 38.09 | 6,425,433 | -0.53(-1.37%) |
Mar 21, 2012 | 38.40 | 38.87 | 38.03 | 38.62 | 7,880,953 | +0.23(+0.60%) |
Mar 20, 2012 | 38.62 | 38.68 | 38.03 | 38.39 | 8,202,668 | -0.39(-1.01%) |
Mar 19, 2012 | 38.21 | 39.05 | 38.12 | 38.78 | 10,801,351 | +0.97(+2.57%) |
Mar 16, 2012 | 38.03 | 38.12 | 37.70 | 37.81 | 11,517,018 | +0.06(+0.16%) |
Mar 15, 2012 | 37.00 | 37.85 | 36.94 | 37.75 | 9,392,055 | +0.90(+2.44%) |
Mar 14, 2012 | 37.65 | 37.84 | 36.67 | 36.85 | 9,442,713 | -0.54(-1.44%) |
Mar 13, 2012 | 36.20 | 37.45 | 36.10 | 37.39 | 8,884,518 | +1.45(+4.03%) |
Mar 12, 2012 | 36.45 | 36.60 | 35.71 | 35.94 | 7,149,103 | -0.44(-1.21%) |
Mar 09, 2012 | 35.86 | 36.47 | 35.73 | 36.38 | 6,686,419 | +0.54(+1.49%) |
Mar 08, 2012 | 35.70 | 36.05 | 35.47 | 35.84 | 7,204,988 | +0.69(+1.95%) |
Mar 07, 2012 | 34.51 | 35.34 | 34.40 | 35.16 | 10,463,632 | +1.00(+2.93%) |
Mar 06, 2012 | 34.30 | 34.76 | 33.82 | 34.16 | 11,740,237 | -0.62(-1.78%) |
Mar 05, 2012 | 36.04 | 36.06 | 34.74 | 34.78 | 10,921,528 | -1.40(-3.87%) |
Mar 02, 2012 | 37.12 | 37.20 | 36.09 | 36.18 | 7,936,806 | -0.97(-2.61%) |
Mar 01, 2012 | 37.40 | 37.40 | 36.61 | 37.15 | 9,801,919 | +0.00(+0.00%) |
Feb 29, 2012 | 37.41 | 37.55 | 36.95 | 37.15 | 9,405,752 | -0.22(-0.59%) |
Feb 28, 2012 | 36.65 | 37.75 | 36.25 | 37.37 | 8,548,357 | +0.90(+2.47%) |
Feb 27, 2012 | 36.00 | 36.99 | 35.70 | 36.47 | 12,771,500 | -0.28(-0.76%) |
Feb 24, 2012 | 37.19 | 37.33 | 36.68 | 36.75 | 7,275,811 | -0.25(-0.68%) |
Feb 23, 2012 | 37.87 | 37.87 | 36.94 | 37.00 | 11,163,284 | -0.83(-2.19%) |
Feb 22, 2012 | 37.80 | 38.13 | 37.57 | 37.83 | 5,490,084 | -0.14(-0.37%) |
Feb 21, 2012 | 38.26 | 38.65 | 37.81 | 37.97 | 7,428,150 | +0.31(+0.82%) |
Feb 17, 2012 | 38.16 | 38.20 | 37.41 | 37.66 | 6,763,737 | -0.49(-1.28%) |
Feb 16, 2012 | 37.19 | 38.20 | 37.13 | 38.15 | 8,414,871 | +1.06(+2.86%) |
Feb 15, 2012 | 36.96 | 37.60 | 36.90 | 37.09 | 9,277,638 | +0.24(+0.65%) |
Feb 14, 2012 | 36.54 | 36.87 | 36.16 | 36.85 | 6,724,132 | +0.03(+0.08%) |
Feb 13, 2012 | 37.02 | 37.25 | 36.30 | 36.82 | 6,554,791 | -0.18(-0.49%) |
Feb 10, 2012 | 37.44 | 37.44 | 36.76 | 37.00 | 7,875,331 | -0.81(-2.14%) |
Feb 09, 2012 | 37.83 | 37.99 | 37.47 | 37.81 | 5,529,550 | +0.15(+0.40%) |
Feb 08, 2012 | 37.46 | 38.34 | 37.38 | 37.66 | 8,547,370 | +0.49(+1.32%) |
Feb 07, 2012 | 36.97 | 37.31 | 36.77 | 37.17 | 6,245,685 | +0.03(+0.08%) |
Feb 06, 2012 | 37.13 | 37.25 | 36.75 | 37.14 | 7,289,970 | -0.53(-1.42%) |
Feb 03, 2012 | 37.44 | 37.89 | 37.28 | 37.67 | 11,233,978 | +0.66(+1.80%) |
Feb 02, 2012 | 37.09 | 37.29 | 36.24 | 37.01 | 12,370,157 | -0.12(-0.32%) |