Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.26 | 38.49 | 38.16 | 38.41 | 6,598,593 | +0.15(+0.40%) |
Apr 27, 2012 | 38.88 | 39.04 | 38.15 | 38.25 | 7,554,574 | -0.52(-1.34%) |
Apr 26, 2012 | 38.46 | 38.78 | 38.17 | 38.77 | 7,402,273 | +0.25(+0.65%) |
Apr 25, 2012 | 38.80 | 38.80 | 38.34 | 38.52 | 2,303,986 | -0.11(-0.27%) |
Apr 24, 2012 | 38.46 | 38.65 | 38.29 | 38.63 | 2,266,623 | +0.20(+0.53%) |
Apr 23, 2012 | 38.22 | 38.47 | 38.13 | 38.42 | 2,107,330 | -0.04(-0.09%) |
Apr 20, 2012 | 38.35 | 38.60 | 38.22 | 38.46 | 2,826,619 | +0.16(+0.43%) |
Apr 19, 2012 | 38.66 | 38.72 | 38.07 | 38.29 | 3,669,031 | -0.53(-1.36%) |
Apr 18, 2012 | 38.76 | 39.01 | 38.66 | 38.82 | 2,178,766 | -0.11(-0.27%) |
Apr 17, 2012 | 38.91 | 39.01 | 38.52 | 38.93 | 1,764,477 | +0.21(+0.53%) |
Apr 16, 2012 | 38.47 | 38.87 | 38.43 | 38.72 | 3,334,110 | +0.35(+0.92%) |
Apr 13, 2012 | 38.74 | 38.96 | 38.35 | 38.37 | 2,225,310 | -0.39(-1.00%) |
Apr 12, 2012 | 38.43 | 38.79 | 38.26 | 38.76 | 2,315,273 | +0.44(+1.15%) |
Apr 11, 2012 | 38.21 | 38.39 | 38.08 | 38.32 | 2,932,313 | +0.26(+0.69%) |
Apr 10, 2012 | 38.62 | 38.62 | 38.02 | 38.05 | 2,957,928 | -0.65(-1.68%) |
Apr 09, 2012 | 38.53 | 38.84 | 38.53 | 38.70 | 1,493,342 | -0.18(-0.47%) |
Apr 05, 2012 | 39.26 | 39.26 | 38.75 | 38.89 | 1,467,592 | -0.42(-1.07%) |
Apr 04, 2012 | 39.06 | 39.48 | 39.00 | 39.31 | 2,298,308 | +0.09(+0.24%) |
Apr 03, 2012 | 39.57 | 39.62 | 38.98 | 39.21 | 3,068,092 | -0.32(-0.81%) |
Apr 02, 2012 | 39.38 | 39.91 | 39.32 | 39.54 | 3,110,316 | +0.17(+0.43%) |
Mar 30, 2012 | 39.30 | 39.49 | 39.17 | 39.37 | 2,487,627 | +0.16(+0.40%) |
Mar 29, 2012 | 38.94 | 39.28 | 38.86 | 39.21 | 1,688,222 | +0.12(+0.31%) |
Mar 28, 2012 | 39.51 | 39.65 | 38.98 | 39.08 | 2,029,788 | -0.54(-1.36%) |
Mar 27, 2012 | 39.62 | 39.82 | 39.40 | 39.62 | 1,712,741 | +0.06(+0.16%) |
Mar 26, 2012 | 39.31 | 39.59 | 39.21 | 39.56 | 2,150,377 | +0.41(+1.05%) |
Mar 23, 2012 | 39.20 | 39.31 | 39.11 | 39.15 | 1,202,674 | +0.06(+0.15%) |
Mar 22, 2012 | 39.05 | 39.27 | 38.93 | 39.09 | 1,948,006 | -0.09(-0.24%) |
Mar 21, 2012 | 39.38 | 39.51 | 39.13 | 39.18 | 1,201,426 | -0.21(-0.52%) |
Mar 20, 2012 | 39.39 | 39.44 | 39.25 | 39.39 | 1,672,823 | -0.05(-0.13%) |
Mar 19, 2012 | 39.79 | 40.02 | 39.38 | 39.44 | 1,733,308 | -0.32(-0.80%) |
Mar 16, 2012 | 39.78 | 39.90 | 39.64 | 39.76 | 3,335,095 | -0.05(-0.12%) |
Mar 15, 2012 | 39.67 | 39.85 | 39.41 | 39.81 | 1,303,818 | +0.09(+0.22%) |
Mar 14, 2012 | 40.20 | 40.33 | 39.62 | 39.72 | 1,680,204 | -0.41(-1.02%) |
Mar 13, 2012 | 40.16 | 40.17 | 39.80 | 40.13 | 1,263,263 | +0.09(+0.22%) |
Mar 12, 2012 | 39.72 | 40.20 | 39.72 | 40.04 | 1,404,067 | +0.28(+0.71%) |
Mar 09, 2012 | 39.45 | 39.95 | 39.32 | 39.76 | 1,421,424 | +0.33(+0.83%) |
Mar 08, 2012 | 39.34 | 39.54 | 39.23 | 39.43 | 1,171,791 | +0.28(+0.72%) |
Mar 07, 2012 | 39.09 | 39.20 | 38.80 | 39.15 | 1,118,862 | +0.04(+0.10%) |
Mar 06, 2012 | 39.12 | 39.30 | 38.84 | 39.11 | 1,433,169 | -0.21(-0.54%) |
Mar 05, 2012 | 39.25 | 39.41 | 39.03 | 39.32 | 938,105 | -0.01(-0.01%) |
Mar 02, 2012 | 39.37 | 39.59 | 39.08 | 39.32 | 1,440,926 | -0.09(-0.22%) |
Mar 01, 2012 | 39.35 | 39.59 | 39.05 | 39.41 | 2,244,894 | +0.38(+0.98%) |
Feb 29, 2012 | 39.24 | 39.27 | 38.89 | 39.03 | 1,949,503 | -0.16(-0.42%) |
Feb 28, 2012 | 39.37 | 39.52 | 39.09 | 39.20 | 1,625,083 | -0.10(-0.25%) |
Feb 27, 2012 | 39.26 | 39.48 | 39.11 | 39.30 | 1,308,137 | -0.04(-0.09%) |
Feb 24, 2012 | 39.34 | 39.56 | 39.25 | 39.33 | 1,506,145 | -0.01(-0.01%) |
Feb 23, 2012 | 39.59 | 39.67 | 39.27 | 39.34 | 1,580,865 | -0.20(-0.50%) |
Feb 22, 2012 | 39.76 | 39.76 | 39.38 | 39.54 | 1,466,394 | +0.01(+0.01%) |
Feb 21, 2012 | 39.89 | 39.89 | 39.43 | 39.53 | 1,313,698 | -0.18(-0.44%) |
Feb 17, 2012 | 39.99 | 40.11 | 39.61 | 39.71 | 1,526,380 | -0.30(-0.75%) |
Feb 16, 2012 | 39.55 | 40.33 | 39.53 | 40.00 | 2,186,852 | +0.54(+1.37%) |
Feb 15, 2012 | 39.80 | 39.81 | 39.35 | 39.47 | 1,462,029 | -0.22(-0.55%) |
Feb 14, 2012 | 39.37 | 39.87 | 39.36 | 39.68 | 1,647,944 | +0.21(+0.52%) |
Feb 13, 2012 | 39.83 | 39.91 | 39.43 | 39.48 | 2,028,251 | -0.24(-0.60%) |
Feb 10, 2012 | 39.75 | 39.87 | 39.55 | 39.72 | 1,833,396 | -0.25(-0.62%) |
Feb 09, 2012 | 39.84 | 40.01 | 39.62 | 39.96 | 2,471,316 | +0.09(+0.24%) |
Feb 08, 2012 | 39.90 | 40.00 | 39.72 | 39.87 | 2,017,113 | -0.19(-0.47%) |
Feb 07, 2012 | 39.71 | 40.22 | 39.60 | 40.06 | 3,077,247 | +0.26(+0.66%) |
Feb 06, 2012 | 40.01 | 40.01 | 39.54 | 39.79 | 2,871,422 | -0.16(-0.41%) |
Feb 03, 2012 | 40.37 | 40.47 | 39.73 | 39.96 | 1,924,028 | -0.19(-0.46%) |
Feb 02, 2012 | 40.15 | 40.37 | 40.01 | 40.14 | 1,877,626 | -0.02(-0.04%) |