Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.50 | 37.59 | 37.07 | 37.23 | 4,194,600 | -0.51(-1.35%) |
Apr 27, 2012 | 37.90 | 37.91 | 37.44 | 37.74 | 4,546,232 | +0.04(+0.10%) |
Apr 26, 2012 | 37.02 | 37.77 | 36.92 | 37.70 | 3,786,747 | +0.69(+1.86%) |
Apr 25, 2012 | 36.80 | 37.22 | 36.61 | 37.01 | 4,302,847 | +0.57(+1.57%) |
Apr 24, 2012 | 36.33 | 36.79 | 36.24 | 36.44 | 4,672,498 | +0.20(+0.56%) |
Apr 23, 2012 | 36.20 | 36.31 | 35.91 | 36.24 | 6,595,148 | -0.49(-1.34%) |
Apr 20, 2012 | 37.12 | 37.36 | 36.73 | 36.73 | 5,099,174 | -0.27(-0.73%) |
Apr 19, 2012 | 37.39 | 37.45 | 36.70 | 37.00 | 5,677,622 | -0.22(-0.59%) |
Apr 18, 2012 | 37.29 | 37.55 | 37.08 | 37.22 | 3,787,999 | -0.39(-1.03%) |
Apr 17, 2012 | 37.15 | 37.80 | 37.02 | 37.61 | 5,173,038 | +0.67(+1.81%) |
Apr 16, 2012 | 37.08 | 37.31 | 36.55 | 36.94 | 3,771,151 | +0.10(+0.27%) |
Apr 13, 2012 | 37.60 | 37.60 | 36.83 | 36.84 | 4,756,096 | -0.92(-2.43%) |
Apr 12, 2012 | 37.18 | 37.88 | 37.04 | 37.75 | 5,519,910 | +0.63(+1.71%) |
Apr 11, 2012 | 37.11 | 37.43 | 36.98 | 37.12 | 4,627,207 | +0.64(+1.75%) |
Apr 10, 2012 | 37.59 | 37.63 | 36.45 | 36.48 | 6,055,069 | -1.11(-2.94%) |
Apr 09, 2012 | 37.72 | 37.75 | 37.23 | 37.59 | 3,545,375 | -0.85(-2.22%) |
Apr 05, 2012 | 38.43 | 38.68 | 38.19 | 38.44 | 3,270,526 | -0.18(-0.48%) |
Apr 04, 2012 | 38.73 | 38.84 | 38.46 | 38.63 | 4,041,946 | -0.51(-1.30%) |
Apr 03, 2012 | 39.53 | 39.60 | 38.71 | 39.14 | 4,420,108 | -0.52(-1.32%) |
Apr 02, 2012 | 38.90 | 39.80 | 38.82 | 39.66 | 3,531,713 | +0.68(+1.75%) |
Mar 30, 2012 | 38.82 | 39.05 | 38.45 | 38.98 | 5,038,026 | +0.39(+1.00%) |
Mar 29, 2012 | 38.66 | 38.66 | 38.09 | 38.59 | 4,486,592 | -0.41(-1.04%) |
Mar 28, 2012 | 38.98 | 39.25 | 38.56 | 39.00 | 4,150,521 | -0.08(-0.20%) |
Mar 27, 2012 | 39.51 | 39.65 | 39.08 | 39.08 | 4,876,733 | -0.31(-0.78%) |
Mar 26, 2012 | 39.26 | 39.45 | 39.11 | 39.38 | 4,271,056 | +0.65(+1.68%) |
Mar 23, 2012 | 38.73 | 38.91 | 38.48 | 38.73 | 6,401,688 | +0.07(+0.17%) |
Mar 22, 2012 | 39.00 | 39.08 | 38.49 | 38.66 | 5,191,073 | -0.62(-1.58%) |
Mar 21, 2012 | 39.86 | 40.07 | 39.24 | 39.29 | 4,937,353 | -0.47(-1.18%) |
Mar 20, 2012 | 39.02 | 39.82 | 38.70 | 39.75 | 6,195,778 | +0.33(+0.84%) |
Mar 19, 2012 | 39.23 | 39.66 | 39.17 | 39.42 | 3,871,421 | +0.25(+0.63%) |
Mar 16, 2012 | 39.02 | 39.71 | 38.95 | 39.18 | 5,472,917 | +0.29(+0.74%) |
Mar 15, 2012 | 38.04 | 39.08 | 37.69 | 38.89 | 7,592,531 | +1.02(+2.70%) |
Mar 14, 2012 | 38.12 | 38.49 | 37.16 | 37.87 | 8,469,389 | -0.92(-2.36%) |
Mar 13, 2012 | 37.98 | 38.81 | 37.86 | 38.78 | 5,384,887 | +1.14(+3.02%) |
Mar 12, 2012 | 37.98 | 38.05 | 37.45 | 37.64 | 4,296,956 | -0.46(-1.21%) |
Mar 09, 2012 | 38.35 | 38.49 | 37.97 | 38.11 | 5,031,000 | +0.06(+0.15%) |
Mar 08, 2012 | 37.64 | 38.11 | 37.39 | 38.05 | 4,190,222 | +0.68(+1.81%) |
Mar 07, 2012 | 36.89 | 37.47 | 36.73 | 37.37 | 3,861,517 | +0.63(+1.72%) |
Mar 06, 2012 | 37.20 | 37.20 | 36.64 | 36.74 | 5,213,075 | -1.09(-2.89%) |
Mar 05, 2012 | 37.60 | 38.22 | 37.45 | 37.83 | 3,716,625 | +0.12(+0.31%) |
Mar 02, 2012 | 38.12 | 38.20 | 37.59 | 37.72 | 2,978,641 | -0.41(-1.08%) |
Mar 01, 2012 | 37.73 | 38.55 | 37.67 | 38.13 | 5,104,957 | +0.52(+1.39%) |
Feb 29, 2012 | 37.82 | 38.14 | 37.54 | 37.61 | 5,543,053 | -0.09(-0.24%) |
Feb 28, 2012 | 37.36 | 37.77 | 37.17 | 37.70 | 3,685,591 | +0.42(+1.14%) |
Feb 27, 2012 | 37.15 | 37.40 | 37.00 | 37.28 | 5,130,771 | -0.29(-0.77%) |
Feb 24, 2012 | 37.58 | 37.86 | 37.30 | 37.56 | 3,861,971 | -0.09(-0.24%) |
Feb 23, 2012 | 37.40 | 37.71 | 37.13 | 37.66 | 3,246,746 | +0.25(+0.67%) |
Feb 22, 2012 | 37.73 | 37.87 | 37.32 | 37.40 | 3,971,201 | -0.33(-0.86%) |
Feb 21, 2012 | 37.82 | 37.96 | 37.54 | 37.73 | 4,521,341 | -0.02(-0.05%) |
Feb 17, 2012 | 37.54 | 37.82 | 37.37 | 37.75 | 4,756,229 | +0.29(+0.77%) |
Feb 16, 2012 | 36.92 | 37.46 | 36.74 | 37.46 | 4,562,139 | +0.44(+1.20%) |
Feb 15, 2012 | 36.75 | 37.28 | 36.73 | 37.02 | 5,806,447 | +0.49(+1.33%) |
Feb 14, 2012 | 36.81 | 36.98 | 35.96 | 36.53 | 4,975,663 | -0.47(-1.26%) |
Feb 13, 2012 | 36.37 | 37.21 | 36.37 | 37.00 | 5,994,191 | +0.72(+1.98%) |
Feb 10, 2012 | 36.29 | 36.40 | 35.98 | 36.28 | 4,511,658 | -0.52(-1.42%) |
Feb 09, 2012 | 37.40 | 37.65 | 35.85 | 36.80 | 7,466,196 | -0.42(-1.14%) |
Feb 08, 2012 | 37.12 | 37.37 | 36.81 | 37.23 | 6,002,876 | +0.07(+0.18%) |
Feb 07, 2012 | 36.65 | 37.31 | 36.56 | 37.16 | 4,196,997 | +0.27(+0.73%) |
Feb 06, 2012 | 36.49 | 36.89 | 36.35 | 36.89 | 4,867,299 | +0.07(+0.20%) |
Feb 03, 2012 | 36.28 | 36.88 | 36.27 | 36.81 | 6,886,843 | +0.95(+2.66%) |
Feb 02, 2012 | 35.87 | 36.03 | 35.60 | 35.86 | 3,928,009 | -0.01(-0.02%) |