Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.31 | 31.94 | 28.51 | 29.39 | 5,814,501 | -5.02(-14.57%) |
Apr 27, 2012 | 33.76 | 34.65 | 33.33 | 34.41 | 961,471 | +0.73(+2.18%) |
Apr 26, 2012 | 33.14 | 33.72 | 32.82 | 33.67 | 684,113 | +0.38(+1.15%) |
Apr 25, 2012 | 32.45 | 33.34 | 32.45 | 33.29 | 1,283,119 | +1.39(+4.36%) |
Apr 24, 2012 | 32.83 | 33.09 | 31.66 | 31.90 | 1,558,374 | -0.77(-2.36%) |
Apr 23, 2012 | 32.58 | 32.85 | 32.04 | 32.67 | 1,003,502 | -0.74(-2.23%) |
Apr 20, 2012 | 34.25 | 34.28 | 33.40 | 33.42 | 724,522 | -0.25(-0.74%) |
Apr 19, 2012 | 34.49 | 34.99 | 33.32 | 33.67 | 1,116,463 | -0.86(-2.49%) |
Apr 18, 2012 | 34.90 | 34.94 | 34.25 | 34.52 | 841,889 | -0.61(-1.74%) |
Apr 17, 2012 | 35.36 | 35.80 | 34.67 | 35.13 | 974,958 | +0.23(+0.66%) |
Apr 16, 2012 | 35.35 | 35.72 | 34.82 | 34.90 | 591,371 | -0.03(-0.08%) |
Apr 13, 2012 | 35.21 | 35.90 | 34.84 | 34.93 | 715,660 | -0.56(-1.58%) |
Apr 12, 2012 | 34.53 | 35.93 | 34.49 | 35.50 | 643,629 | +1.13(+3.30%) |
Apr 11, 2012 | 34.03 | 34.49 | 33.79 | 34.36 | 723,284 | +0.96(+2.88%) |
Apr 10, 2012 | 34.51 | 34.72 | 33.20 | 33.40 | 1,072,780 | -1.30(-3.74%) |
Apr 09, 2012 | 34.43 | 34.90 | 34.15 | 34.70 | 503,318 | -0.86(-2.41%) |
Apr 05, 2012 | 35.45 | 35.98 | 35.33 | 35.55 | 497,629 | -0.15(-0.43%) |
Apr 04, 2012 | 36.07 | 36.07 | 35.11 | 35.71 | 1,232,630 | -1.02(-2.78%) |
Apr 03, 2012 | 36.75 | 37.45 | 36.40 | 36.73 | 1,215,299 | +0.25(+0.68%) |
Apr 02, 2012 | 35.25 | 36.51 | 35.12 | 36.48 | 833,431 | +1.06(+2.99%) |
Mar 30, 2012 | 35.75 | 35.89 | 35.29 | 35.42 | 881,230 | +0.14(+0.41%) |
Mar 29, 2012 | 34.79 | 35.38 | 34.33 | 35.28 | 724,816 | +0.11(+0.33%) |
Mar 28, 2012 | 35.89 | 36.02 | 34.37 | 35.16 | 966,177 | -0.76(-2.12%) |
Mar 27, 2012 | 35.97 | 36.57 | 35.88 | 35.93 | 904,579 | +0.03(+0.08%) |
Mar 26, 2012 | 36.40 | 36.87 | 35.00 | 35.90 | 1,346,057 | +0.12(+0.35%) |
Mar 23, 2012 | 35.54 | 35.92 | 35.07 | 35.77 | 1,044,043 | +0.24(+0.67%) |
Mar 22, 2012 | 36.46 | 36.46 | 35.36 | 35.53 | 911,471 | -1.57(-4.24%) |
Mar 21, 2012 | 36.35 | 37.28 | 36.16 | 37.11 | 899,754 | +0.94(+2.61%) |
Mar 20, 2012 | 36.95 | 36.95 | 35.95 | 36.16 | 1,017,153 | -1.17(-3.14%) |
Mar 19, 2012 | 37.19 | 37.93 | 36.78 | 37.34 | 828,774 | +0.20(+0.54%) |
Mar 16, 2012 | 37.83 | 37.95 | 37.10 | 37.14 | 728,551 | -0.44(-1.17%) |
Mar 15, 2012 | 37.82 | 37.87 | 37.06 | 37.57 | 858,597 | -0.19(-0.50%) |
Mar 14, 2012 | 37.92 | 38.16 | 37.16 | 37.77 | 778,726 | -0.14(-0.38%) |
Mar 13, 2012 | 36.86 | 38.04 | 36.78 | 37.91 | 724,582 | +1.54(+4.22%) |
Mar 12, 2012 | 36.79 | 36.85 | 35.94 | 36.37 | 756,523 | -0.41(-1.11%) |
Mar 09, 2012 | 35.54 | 37.79 | 35.35 | 36.78 | 1,133,222 | +1.22(+3.43%) |
Mar 08, 2012 | 35.22 | 36.54 | 35.22 | 35.56 | 1,299,799 | +0.79(+2.28%) |
Mar 07, 2012 | 34.46 | 35.83 | 34.41 | 34.77 | 1,011,709 | +0.52(+1.53%) |
Mar 06, 2012 | 35.18 | 35.18 | 33.73 | 34.25 | 1,258,927 | -1.61(-4.49%) |
Mar 05, 2012 | 37.08 | 37.22 | 35.75 | 35.86 | 999,859 | -1.49(-3.98%) |
Mar 02, 2012 | 36.84 | 37.64 | 36.74 | 37.35 | 887,055 | +0.40(+1.08%) |
Mar 01, 2012 | 36.98 | 37.42 | 36.68 | 36.95 | 640,226 | +0.24(+0.65%) |
Feb 29, 2012 | 36.83 | 37.73 | 36.70 | 36.71 | 1,194,830 | -0.14(-0.39%) |
Feb 28, 2012 | 36.61 | 37.70 | 36.57 | 36.85 | 887,073 | +0.20(+0.55%) |
Feb 27, 2012 | 36.76 | 36.82 | 35.87 | 36.65 | 892,006 | -0.51(-1.39%) |
Feb 24, 2012 | 37.51 | 38.01 | 37.02 | 37.16 | 647,034 | -0.25(-0.66%) |
Feb 23, 2012 | 37.41 | 37.58 | 36.71 | 37.41 | 793,655 | +0.23(+0.62%) |
Feb 22, 2012 | 37.28 | 37.64 | 37.05 | 37.18 | 764,241 | -0.29(-0.76%) |
Feb 21, 2012 | 37.89 | 38.10 | 37.12 | 37.47 | 1,264,411 | -0.42(-1.11%) |
Feb 17, 2012 | 37.40 | 38.05 | 37.15 | 37.89 | 1,405,049 | +0.76(+2.05%) |
Feb 16, 2012 | 35.75 | 38.79 | 35.70 | 37.13 | 1,858,280 | +1.50(+4.20%) |
Feb 15, 2012 | 35.96 | 36.41 | 35.52 | 35.63 | 653,559 | -0.08(-0.21%) |
Feb 14, 2012 | 35.28 | 35.87 | 35.12 | 35.71 | 557,504 | +0.10(+0.27%) |
Feb 13, 2012 | 35.80 | 36.08 | 35.23 | 35.61 | 782,526 | +0.49(+1.38%) |
Feb 10, 2012 | 34.92 | 35.33 | 34.70 | 35.12 | 497,042 | -0.51(-1.42%) |
Feb 09, 2012 | 35.71 | 35.89 | 34.92 | 35.63 | 798,561 | +0.16(+0.46%) |
Feb 08, 2012 | 36.24 | 36.76 | 35.18 | 35.47 | 1,081,535 | -0.56(-1.56%) |
Feb 07, 2012 | 36.31 | 36.69 | 35.90 | 36.03 | 946,523 | -0.71(-1.92%) |
Feb 06, 2012 | 36.07 | 36.99 | 36.03 | 36.74 | 1,775,216 | +1.08(+3.02%) |
Feb 03, 2012 | 33.37 | 36.23 | 33.23 | 35.66 | 2,201,394 | +3.02(+9.26%) |
Feb 02, 2012 | 31.12 | 33.22 | 30.68 | 32.64 | 2,721,268 | +1.56(+5.03%) |