Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.78 | 38.06 | 37.08 | 37.86 | 73,663 | +0.08(+0.21%) |
Apr 27, 2012 | 37.08 | 37.98 | 36.42 | 37.78 | 79,884 | +0.80(+2.17%) |
Apr 26, 2012 | 36.56 | 37.06 | 36.16 | 36.98 | 57,226 | +0.31(+0.86%) |
Apr 25, 2012 | 35.85 | 36.73 | 35.85 | 36.67 | 70,138 | +1.24(+3.50%) |
Apr 24, 2012 | 35.26 | 35.76 | 35.12 | 35.43 | 74,582 | +0.11(+0.32%) |
Apr 23, 2012 | 35.49 | 35.67 | 34.99 | 35.32 | 67,056 | -0.82(-2.27%) |
Apr 20, 2012 | 35.65 | 36.19 | 35.58 | 36.14 | 66,668 | +0.99(+2.83%) |
Apr 19, 2012 | 35.08 | 35.70 | 34.98 | 35.14 | 58,916 | +0.03(+0.07%) |
Apr 18, 2012 | 35.11 | 35.33 | 34.85 | 35.12 | 49,372 | -0.34(-0.96%) |
Apr 17, 2012 | 34.84 | 35.87 | 34.84 | 35.46 | 67,798 | +0.87(+2.52%) |
Apr 16, 2012 | 34.22 | 34.94 | 33.86 | 34.58 | 49,629 | +0.63(+1.85%) |
Apr 13, 2012 | 34.11 | 34.16 | 33.77 | 33.96 | 46,866 | -0.39(-1.14%) |
Apr 12, 2012 | 33.42 | 34.62 | 33.42 | 34.35 | 57,623 | +0.74(+2.21%) |
Apr 11, 2012 | 33.61 | 33.62 | 33.19 | 33.61 | 76,953 | +0.42(+1.28%) |
Apr 10, 2012 | 33.37 | 33.63 | 32.83 | 33.18 | 155,654 | -0.20(-0.60%) |
Apr 09, 2012 | 33.03 | 33.47 | 32.97 | 33.38 | 64,763 | -0.25(-0.75%) |
Apr 05, 2012 | 33.77 | 33.88 | 33.42 | 33.63 | 57,052 | -0.19(-0.56%) |
Apr 04, 2012 | 33.81 | 33.93 | 33.37 | 33.82 | 51,798 | -0.58(-1.69%) |
Apr 03, 2012 | 35.00 | 35.00 | 34.12 | 34.40 | 99,452 | -0.62(-1.78%) |
Apr 02, 2012 | 34.00 | 35.15 | 33.85 | 35.03 | 111,346 | +0.82(+2.41%) |
Mar 30, 2012 | 34.24 | 34.59 | 33.74 | 34.20 | 83,549 | +0.40(+1.18%) |
Mar 29, 2012 | 33.16 | 33.96 | 32.84 | 33.81 | 61,975 | +0.29(+0.88%) |
Mar 28, 2012 | 34.08 | 34.13 | 33.24 | 33.51 | 71,505 | -0.65(-1.90%) |
Mar 27, 2012 | 34.69 | 35.02 | 34.14 | 34.16 | 47,808 | -0.56(-1.62%) |
Mar 26, 2012 | 34.08 | 34.74 | 33.83 | 34.72 | 90,213 | +1.16(+3.46%) |
Mar 23, 2012 | 33.33 | 33.78 | 32.96 | 33.56 | 64,588 | +0.36(+1.07%) |
Mar 22, 2012 | 32.99 | 33.39 | 32.51 | 33.21 | 101,675 | -0.25(-0.75%) |
Mar 21, 2012 | 33.48 | 33.84 | 33.09 | 33.46 | 42,226 | +0.10(+0.29%) |
Mar 20, 2012 | 33.51 | 33.76 | 33.29 | 33.36 | 30,971 | -0.53(-1.56%) |
Mar 19, 2012 | 33.28 | 34.32 | 33.10 | 33.89 | 64,141 | +0.67(+2.01%) |
Mar 16, 2012 | 33.36 | 33.56 | 33.16 | 33.22 | 68,024 | -0.07(-0.21%) |
Mar 15, 2012 | 33.50 | 33.50 | 32.96 | 33.29 | 44,151 | -0.14(-0.41%) |
Mar 14, 2012 | 33.15 | 34.03 | 32.94 | 33.43 | 96,821 | +0.17(+0.52%) |
Mar 13, 2012 | 33.37 | 33.38 | 32.67 | 33.26 | 102,192 | +0.20(+0.60%) |
Mar 12, 2012 | 31.32 | 33.12 | 31.27 | 33.06 | 122,752 | +1.72(+5.48%) |
Mar 09, 2012 | 32.72 | 32.72 | 31.06 | 31.34 | 169,703 | -1.20(-3.68%) |
Mar 08, 2012 | 34.09 | 34.09 | 32.13 | 32.54 | 143,883 | -1.66(-4.84%) |
Mar 07, 2012 | 33.09 | 34.34 | 33.09 | 34.20 | 52,875 | +1.14(+3.44%) |
Mar 06, 2012 | 33.46 | 33.81 | 32.94 | 33.06 | 84,795 | -1.02(-3.00%) |
Mar 05, 2012 | 33.64 | 34.28 | 33.42 | 34.08 | 89,533 | +0.44(+1.31%) |
Mar 02, 2012 | 35.17 | 35.17 | 32.96 | 33.64 | 96,632 | -1.42(-4.06%) |
Mar 01, 2012 | 35.92 | 36.65 | 35.04 | 35.06 | 100,358 | -0.67(-1.87%) |
Feb 29, 2012 | 36.94 | 37.48 | 35.73 | 35.73 | 60,826 | -1.02(-2.78%) |
Feb 28, 2012 | 37.31 | 37.70 | 36.29 | 36.75 | 109,692 | -0.46(-1.23%) |
Feb 27, 2012 | 36.52 | 37.68 | 35.72 | 37.21 | 70,747 | +0.10(+0.28%) |
Feb 24, 2012 | 37.83 | 37.83 | 37.04 | 37.11 | 31,880 | -0.35(-0.93%) |
Feb 23, 2012 | 37.39 | 37.76 | 37.19 | 37.46 | 58,624 | +0.05(+0.14%) |
Feb 22, 2012 | 37.59 | 37.82 | 37.37 | 37.40 | 50,065 | -0.23(-0.62%) |
Feb 21, 2012 | 37.72 | 38.46 | 37.38 | 37.64 | 115,904 | -0.03(-0.09%) |
Feb 17, 2012 | 38.07 | 38.18 | 37.42 | 37.67 | 64,756 | -0.19(-0.50%) |
Feb 16, 2012 | 37.13 | 38.44 | 37.13 | 37.86 | 66,224 | +0.59(+1.58%) |
Feb 15, 2012 | 37.76 | 37.78 | 36.90 | 37.27 | 48,041 | -0.27(-0.72%) |
Feb 14, 2012 | 38.39 | 38.39 | 37.20 | 37.54 | 51,919 | -1.07(-2.76%) |
Feb 13, 2012 | 39.09 | 39.16 | 38.34 | 38.61 | 40,642 | +0.36(+0.95%) |
Feb 10, 2012 | 39.02 | 39.21 | 38.16 | 38.24 | 34,807 | -1.36(-3.44%) |
Feb 09, 2012 | 40.49 | 40.49 | 39.50 | 39.61 | 27,357 | -0.87(-2.14%) |
Feb 08, 2012 | 40.57 | 40.59 | 39.61 | 40.47 | 32,290 | -0.10(-0.23%) |
Feb 07, 2012 | 39.71 | 40.80 | 39.41 | 40.57 | 37,156 | +0.77(+1.94%) |
Feb 06, 2012 | 40.69 | 40.85 | 39.02 | 39.80 | 69,833 | -1.34(-3.27%) |
Feb 03, 2012 | 40.69 | 41.75 | 40.40 | 41.14 | 75,831 | +1.34(+3.35%) |
Feb 02, 2012 | 39.52 | 40.16 | 39.37 | 39.81 | 42,222 | +0.24(+0.61%) |