Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.16 | 37.16 | 36.95 | 37.00 | 81,532 | -0.78(-2.06%) |
Apr 27, 2012 | 37.84 | 37.86 | 37.00 | 37.78 | 85,171 | +0.46(+1.23%) |
Apr 26, 2012 | 37.00 | 37.35 | 37.00 | 37.32 | 8,980 | +1.97(+5.57%) |
Apr 25, 2012 | 35.05 | 35.40 | 35.04 | 35.35 | 8,163 | +1.11(+3.24%) |
Apr 24, 2012 | 34.30 | 34.30 | 34.24 | 34.24 | 7,192 | +1.31(+3.98%) |
Apr 23, 2012 | 32.75 | 33.05 | 32.75 | 32.93 | 2,558 | -0.22(-0.66%) |
Apr 20, 2012 | 33.25 | 33.25 | 33.00 | 33.15 | 2,432 | -0.63(-1.87%) |
Apr 19, 2012 | 33.85 | 34.10 | 33.78 | 33.78 | 1,997 | +0.03(+0.09%) |
Apr 18, 2012 | 34.05 | 34.05 | 33.68 | 33.75 | 8,997 | -0.65(-1.89%) |
Apr 17, 2012 | 34.35 | 34.40 | 34.35 | 34.40 | 20,919 | -0.05(-0.15%) |
Apr 16, 2012 | 34.41 | 34.45 | 33.95 | 34.45 | 15,969 | +0.35(+1.03%) |
Apr 13, 2012 | 34.61 | 34.61 | 34.03 | 34.10 | 24,574 | -1.44(-4.05%) |
Apr 12, 2012 | 35.00 | 35.54 | 34.89 | 35.54 | 14,616 | +0.74(+2.11%) |
Apr 11, 2012 | 35.15 | 35.20 | 34.50 | 34.80 | 34,375 | +0.55(+1.62%) |
Apr 10, 2012 | 34.58 | 34.80 | 34.25 | 34.25 | 4,707 | -0.55(-1.58%) |
Apr 09, 2012 | 34.35 | 34.80 | 34.35 | 34.80 | 2,824 | -0.10(-0.29%) |
Apr 05, 2012 | 34.99 | 35.30 | 34.77 | 34.90 | 10,456 | -0.65(-1.83%) |
Apr 04, 2012 | 35.49 | 35.59 | 35.40 | 35.55 | 1,410 | -1.02(-2.79%) |
Apr 03, 2012 | 37.28 | 37.28 | 36.55 | 36.57 | 10,156 | -1.02(-2.71%) |
Apr 02, 2012 | 37.08 | 37.60 | 37.08 | 37.59 | 3,267 | +1.04(+2.85%) |
Mar 30, 2012 | 36.55 | 36.85 | 36.55 | 36.55 | 5,207 | +0.63(+1.75%) |
Mar 29, 2012 | 35.94 | 35.95 | 35.64 | 35.92 | 17,970 | +0.06(+0.17%) |
Mar 28, 2012 | 36.42 | 36.42 | 35.86 | 35.86 | 3,491 | -0.50(-1.38%) |
Mar 27, 2012 | 36.37 | 36.37 | 36.36 | 36.36 | 799 | -0.13(-0.36%) |
Mar 26, 2012 | 36.16 | 36.49 | 36.16 | 36.49 | 2,121 | +0.57(+1.59%) |
Mar 23, 2012 | 35.41 | 36.00 | 35.41 | 35.92 | 4,635 | +0.71(+2.02%) |
Mar 22, 2012 | 35.10 | 35.21 | 34.93 | 35.21 | 75,104 | -0.59(-1.65%) |
Mar 21, 2012 | 35.93 | 35.93 | 35.56 | 35.80 | 8,251 | +0.07(+0.20%) |
Mar 20, 2012 | 35.45 | 35.75 | 35.45 | 35.73 | 5,837 | -0.57(-1.57%) |
Mar 19, 2012 | 35.75 | 36.35 | 35.75 | 36.30 | 18,063 | +0.05(+0.14%) |
Mar 16, 2012 | 35.61 | 36.27 | 34.77 | 36.25 | 141,627 | +0.60(+1.68%) |
Mar 15, 2012 | 33.97 | 35.65 | 33.97 | 35.65 | 95,480 | +1.29(+3.75%) |
Mar 14, 2012 | 34.49 | 34.49 | 34.14 | 34.36 | 1,866 | +0.32(+0.94%) |
Mar 12, 2012 | 34.04 | 34.04 | 34.04 | 0 | -0.11(-0.32%) | |
Mar 09, 2012 | 34.10 | 34.15 | 34.10 | 34.15 | 405 | +0.34(+1.01%) |
Mar 08, 2012 | 34.18 | 34.18 | 33.81 | 33.81 | 852 | +1.41(+4.35%) |
Mar 07, 2012 | 32.28 | 32.74 | 32.28 | 32.40 | 4,014 | -0.21(-0.64%) |
Mar 06, 2012 | 32.70 | 32.84 | 32.48 | 32.61 | 6,562 | -1.67(-4.87%) |
Mar 05, 2012 | 34.55 | 34.60 | 34.28 | 34.28 | 2,388 | +0.28(+0.82%) |
Mar 02, 2012 | 33.93 | 34.00 | 33.92 | 34.00 | 3,504 | -0.43(-1.25%) |
Mar 01, 2012 | 34.05 | 34.50 | 34.05 | 34.43 | 2,038 | +0.64(+1.90%) |
Feb 29, 2012 | 33.57 | 33.80 | 33.57 | 33.79 | 9,039 | +0.52(+1.56%) |
Feb 28, 2012 | 32.83 | 33.27 | 32.83 | 33.27 | 783 | +0.49(+1.49%) |
Feb 27, 2012 | 32.47 | 32.78 | 32.47 | 32.78 | 769 | +0.08(+0.24%) |
Feb 24, 2012 | 32.70 | 32.70 | 32.70 | 32.70 | 250 | -0.34(-1.03%) |
Feb 23, 2012 | 33.12 | 33.12 | 32.90 | 33.04 | 38,672 | -0.66(-1.96%) |
Feb 22, 2012 | 33.65 | 33.70 | 33.60 | 33.70 | 1,150 | -0.06(-0.18%) |
Feb 21, 2012 | 33.45 | 33.79 | 33.45 | 33.76 | 1,498 | +0.79(+2.40%) |
Feb 17, 2012 | 32.53 | 33.00 | 32.53 | 32.97 | 47,262 | +0.97(+3.03%) |
Feb 16, 2012 | 31.34 | 32.00 | 31.34 | 32.00 | 555,447 | -0.10(-0.31%) |
Feb 15, 2012 | 32.00 | 32.10 | 31.82 | 32.10 | 2,017 | +0.27(+0.85%) |
Feb 14, 2012 | 31.93 | 31.93 | 31.83 | 31.83 | 508 | +0.11(+0.35%) |
Feb 13, 2012 | 31.60 | 31.72 | 31.60 | 31.72 | 1,781 | +0.59(+1.90%) |
Feb 10, 2012 | 31.44 | 31.55 | 31.13 | 31.13 | 3,255 | -0.95(-2.96%) |
Feb 09, 2012 | 31.95 | 32.17 | 31.95 | 32.08 | 72,214 | +0.13(+0.41%) |
Feb 08, 2012 | 31.85 | 32.05 | 31.85 | 31.95 | 8,539 | +0.58(+1.85%) |
Feb 07, 2012 | 31.37 | 31.41 | 31.37 | 31.37 | 2,070 | -0.53(-1.66%) |
Feb 06, 2012 | 31.90 | 31.90 | 31.90 | 31.90 | 102 | -0.20(-0.62%) |
Feb 03, 2012 | 32.10 | 32.15 | 32.10 | 32.10 | 4,139 | +0.17(+0.53%) |
Feb 02, 2012 | 31.93 | 31.93 | 31.93 | 31.93 | 686 | -0.39(-1.21%) |