Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.84 | 37.00 | 36.64 | 36.87 | 1,419,175 | +0.12(+0.33%) |
Apr 27, 2012 | 36.64 | 36.85 | 36.50 | 36.75 | 2,071,649 | +0.21(+0.57%) |
Apr 26, 2012 | 36.61 | 36.80 | 36.40 | 36.54 | 2,298,979 | -0.27(-0.73%) |
Apr 25, 2012 | 37.42 | 37.62 | 35.89 | 36.81 | 5,533,678 | -2.21(-5.66%) |
Apr 24, 2012 | 38.87 | 39.46 | 38.87 | 39.02 | 984,099 | +0.02(+0.05%) |
Apr 23, 2012 | 39.07 | 39.15 | 38.53 | 39.00 | 1,163,217 | -0.35(-0.89%) |
Apr 20, 2012 | 39.75 | 39.76 | 39.25 | 39.35 | 1,070,535 | -0.32(-0.81%) |
Apr 19, 2012 | 39.94 | 39.94 | 39.34 | 39.67 | 947,497 | -0.09(-0.23%) |
Apr 18, 2012 | 39.70 | 40.10 | 39.70 | 39.76 | 854,292 | -0.13(-0.33%) |
Apr 17, 2012 | 39.74 | 40.07 | 39.60 | 39.89 | 763,193 | +0.28(+0.71%) |
Apr 16, 2012 | 39.54 | 39.99 | 39.54 | 39.61 | 852,291 | +0.04(+0.10%) |
Apr 13, 2012 | 39.95 | 39.95 | 39.28 | 39.57 | 1,444,105 | -0.34(-0.85%) |
Apr 12, 2012 | 39.80 | 40.22 | 39.59 | 39.91 | 879,914 | +0.21(+0.53%) |
Apr 11, 2012 | 38.82 | 39.88 | 38.82 | 39.70 | 1,315,960 | +0.88(+2.27%) |
Apr 10, 2012 | 39.05 | 39.19 | 38.68 | 38.82 | 1,280,688 | -0.37(-0.94%) |
Apr 09, 2012 | 39.26 | 39.28 | 39.06 | 39.19 | 379,977 | -0.25(-0.63%) |
Apr 05, 2012 | 39.71 | 39.98 | 39.26 | 39.44 | 835,196 | -0.49(-1.23%) |
Apr 04, 2012 | 39.33 | 40.06 | 39.33 | 39.93 | 794,107 | +0.28(+0.71%) |
Apr 03, 2012 | 40.00 | 40.13 | 39.44 | 39.65 | 753,266 | -0.41(-1.02%) |
Apr 02, 2012 | 39.74 | 40.13 | 39.41 | 40.06 | 844,590 | +0.46(+1.16%) |
Mar 30, 2012 | 39.25 | 39.79 | 39.07 | 39.60 | 1,449,124 | +0.39(+0.99%) |
Mar 29, 2012 | 39.12 | 39.23 | 38.52 | 39.21 | 3,161,302 | +0.10(+0.26%) |
Mar 28, 2012 | 38.48 | 39.23 | 38.48 | 39.11 | 1,147,409 | +0.63(+1.64%) |
Mar 27, 2012 | 38.61 | 38.61 | 38.20 | 38.48 | 1,210,338 | -0.10(-0.26%) |
Mar 26, 2012 | 38.44 | 38.69 | 38.24 | 38.58 | 1,084,214 | +0.26(+0.68%) |
Mar 23, 2012 | 38.22 | 38.43 | 38.13 | 38.32 | 790,265 | +0.14(+0.37%) |
Mar 22, 2012 | 38.02 | 38.23 | 37.92 | 38.18 | 706,026 | +0.12(+0.32%) |
Mar 21, 2012 | 38.23 | 38.36 | 38.04 | 38.06 | 700,457 | -0.36(-0.94%) |
Mar 20, 2012 | 38.61 | 38.65 | 38.12 | 38.42 | 772,776 | -0.24(-0.62%) |
Mar 19, 2012 | 38.53 | 38.94 | 38.30 | 38.66 | 756,472 | +0.04(+0.10%) |
Mar 16, 2012 | 38.58 | 39.06 | 38.52 | 38.62 | 4,217,106 | +0.05(+0.13%) |
Mar 15, 2012 | 38.16 | 38.95 | 38.15 | 38.57 | 1,480,288 | -0.20(-0.52%) |
Mar 14, 2012 | 39.39 | 39.60 | 38.53 | 38.77 | 1,099,223 | -0.61(-1.55%) |
Mar 13, 2012 | 38.36 | 39.52 | 38.36 | 39.38 | 1,885,881 | +0.90(+2.34%) |
Mar 12, 2012 | 38.18 | 38.50 | 38.02 | 38.48 | 753,128 | +0.36(+0.94%) |
Mar 09, 2012 | 38.09 | 38.19 | 37.94 | 38.12 | 910,527 | +0.18(+0.47%) |
Mar 08, 2012 | 38.39 | 38.39 | 37.72 | 37.94 | 1,287,579 | -0.26(-0.68%) |
Mar 07, 2012 | 38.10 | 38.25 | 37.78 | 38.20 | 841,907 | +0.00(+0.00%) |
Mar 06, 2012 | 38.40 | 38.80 | 38.12 | 38.20 | 1,109,152 | -0.14(-0.37%) |
Mar 05, 2012 | 38.15 | 38.47 | 37.94 | 38.34 | 751,097 | +0.24(+0.63%) |
Mar 02, 2012 | 38.13 | 38.47 | 37.95 | 38.10 | 630,449 | +0.07(+0.18%) |
Mar 01, 2012 | 37.84 | 38.21 | 37.77 | 38.03 | 798,062 | +0.10(+0.26%) |
Feb 29, 2012 | 38.03 | 38.10 | 37.70 | 37.93 | 2,599,443 | +0.01(+0.03%) |
Feb 28, 2012 | 38.09 | 38.21 | 37.83 | 37.92 | 1,020,115 | -0.08(-0.21%) |
Feb 27, 2012 | 38.07 | 38.19 | 37.73 | 38.00 | 961,088 | -0.17(-0.45%) |
Feb 24, 2012 | 38.18 | 38.49 | 38.03 | 38.17 | 783,734 | +0.03(+0.08%) |
Feb 23, 2012 | 38.05 | 38.15 | 37.87 | 38.14 | 1,060,803 | -0.01(-0.03%) |
Feb 22, 2012 | 38.20 | 38.36 | 37.71 | 38.15 | 1,195,084 | +0.38(+1.01%) |
Feb 21, 2012 | 38.00 | 38.25 | 37.54 | 37.77 | 1,500,700 | -0.15(-0.40%) |
Feb 17, 2012 | 37.92 | 37.92 | 37.92 | 0 | +0.33(+0.88%) | |
Feb 16, 2012 | 37.87 | 37.93 | 37.39 | 37.59 | 545,541 | -0.18(-0.48%) |
Feb 15, 2012 | 37.68 | 38.07 | 37.51 | 37.77 | 695,550 | +0.01(+0.03%) |
Feb 14, 2012 | 37.62 | 37.77 | 37.33 | 37.76 | 1,044,234 | +0.21(+0.56%) |
Feb 13, 2012 | 37.35 | 37.75 | 37.30 | 37.55 | 2,102,029 | +0.08(+0.21%) |
Feb 10, 2012 | 38.01 | 38.10 | 37.25 | 37.47 | 823,910 | -0.78(-2.04%) |
Feb 09, 2012 | 38.05 | 38.64 | 38.03 | 38.25 | 553,972 | -0.03(-0.08%) |
Feb 08, 2012 | 38.37 | 38.67 | 38.11 | 38.28 | 412,826 | -0.05(-0.13%) |
Feb 07, 2012 | 37.91 | 38.50 | 37.86 | 38.33 | 833,081 | +0.26(+0.68%) |
Feb 06, 2012 | 38.50 | 38.52 | 37.87 | 38.07 | 1,263,861 | -0.56(-1.45%) |
Feb 03, 2012 | 38.74 | 39.23 | 38.47 | 38.63 | 791,887 | -0.06(-0.16%) |
Feb 02, 2012 | 38.24 | 38.77 | 38.24 | 38.69 | 729,110 | +0.22(+0.57%) |