Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.04 | 35.46 | 34.23 | 34.46 | 213,591 | -0.43(-1.22%) |
Apr 27, 2012 | 34.07 | 35.13 | 33.80 | 34.89 | 332,501 | +0.88(+2.58%) |
Apr 26, 2012 | 33.70 | 34.20 | 33.54 | 34.01 | 171,307 | +0.33(+0.99%) |
Apr 25, 2012 | 33.85 | 33.88 | 33.34 | 33.68 | 156,061 | +0.18(+0.55%) |
Apr 24, 2012 | 34.07 | 34.15 | 33.09 | 33.49 | 208,871 | -0.66(-1.93%) |
Apr 23, 2012 | 34.25 | 34.52 | 33.90 | 34.15 | 162,544 | -0.53(-1.52%) |
Apr 20, 2012 | 34.72 | 34.85 | 34.05 | 34.68 | 236,649 | +0.43(+1.27%) |
Apr 19, 2012 | 34.53 | 34.96 | 34.08 | 34.25 | 297,776 | -0.38(-1.11%) |
Apr 18, 2012 | 34.06 | 34.87 | 33.95 | 34.63 | 270,445 | +0.39(+1.15%) |
Apr 17, 2012 | 33.86 | 34.94 | 33.86 | 34.24 | 375,859 | +0.64(+1.91%) |
Apr 16, 2012 | 33.29 | 33.87 | 32.91 | 33.59 | 185,074 | +0.32(+0.95%) |
Apr 13, 2012 | 33.06 | 33.38 | 32.81 | 33.28 | 271,136 | +0.01(+0.03%) |
Apr 12, 2012 | 33.17 | 33.59 | 32.99 | 33.27 | 179,291 | +0.10(+0.30%) |
Apr 11, 2012 | 32.84 | 33.17 | 32.69 | 33.17 | 284,809 | +0.64(+1.98%) |
Apr 10, 2012 | 33.04 | 33.14 | 32.45 | 32.53 | 440,033 | -0.61(-1.84%) |
Apr 09, 2012 | 33.08 | 33.33 | 32.93 | 33.14 | 413,674 | -0.28(-0.85%) |
Apr 05, 2012 | 34.12 | 34.22 | 33.41 | 33.42 | 286,552 | -0.64(-1.89%) |
Apr 04, 2012 | 33.98 | 34.24 | 33.80 | 34.06 | 197,618 | -0.28(-0.83%) |
Apr 03, 2012 | 34.72 | 34.99 | 34.25 | 34.35 | 250,157 | -0.48(-1.37%) |
Apr 02, 2012 | 34.66 | 34.89 | 34.11 | 34.82 | 409,791 | +0.17(+0.48%) |
Mar 30, 2012 | 35.37 | 35.37 | 34.66 | 34.66 | 309,410 | -0.40(-1.14%) |
Mar 29, 2012 | 35.23 | 35.44 | 34.85 | 35.06 | 225,133 | -0.51(-1.43%) |
Mar 28, 2012 | 35.94 | 36.13 | 35.12 | 35.57 | 165,219 | -0.27(-0.75%) |
Mar 27, 2012 | 36.46 | 36.59 | 35.81 | 35.83 | 342,693 | -0.45(-1.24%) |
Mar 26, 2012 | 35.77 | 36.32 | 35.50 | 36.28 | 338,311 | +0.90(+2.55%) |
Mar 23, 2012 | 35.55 | 35.71 | 34.56 | 35.38 | 263,961 | -0.22(-0.61%) |
Mar 22, 2012 | 35.41 | 35.81 | 35.25 | 35.60 | 222,193 | -0.10(-0.28%) |
Mar 21, 2012 | 35.98 | 36.26 | 35.67 | 35.70 | 203,784 | -0.17(-0.47%) |
Mar 20, 2012 | 35.57 | 36.06 | 35.28 | 35.87 | 208,872 | +0.02(+0.07%) |
Mar 19, 2012 | 35.68 | 35.98 | 35.47 | 35.84 | 319,815 | +0.04(+0.12%) |
Mar 16, 2012 | 36.85 | 36.99 | 35.65 | 35.80 | 376,030 | -0.95(-2.59%) |
Mar 15, 2012 | 36.83 | 36.83 | 36.27 | 36.75 | 214,358 | -0.08(-0.20%) |
Mar 14, 2012 | 36.69 | 37.06 | 36.59 | 36.83 | 206,119 | +0.18(+0.48%) |
Mar 13, 2012 | 37.47 | 37.47 | 36.46 | 36.65 | 352,919 | -0.43(-1.17%) |
Mar 12, 2012 | 37.17 | 37.28 | 36.88 | 37.09 | 157,442 | -0.11(-0.29%) |
Mar 09, 2012 | 37.21 | 37.23 | 36.89 | 37.19 | 254,818 | -0.05(-0.13%) |
Mar 08, 2012 | 37.94 | 38.13 | 37.04 | 37.24 | 335,169 | -0.52(-1.38%) |
Mar 07, 2012 | 37.50 | 37.80 | 37.03 | 37.77 | 310,678 | +0.41(+1.10%) |
Mar 06, 2012 | 38.01 | 38.32 | 37.31 | 37.35 | 355,806 | -0.89(-2.33%) |
Mar 05, 2012 | 37.97 | 38.66 | 37.45 | 38.25 | 314,352 | +0.34(+0.90%) |
Mar 02, 2012 | 38.55 | 39.51 | 37.89 | 37.90 | 567,275 | -0.48(-1.26%) |
Mar 01, 2012 | 38.65 | 39.32 | 38.25 | 38.39 | 389,446 | +0.15(+0.39%) |
Feb 29, 2012 | 39.14 | 39.26 | 38.23 | 38.24 | 384,590 | -0.72(-1.84%) |
Feb 28, 2012 | 38.75 | 39.05 | 38.28 | 38.95 | 306,081 | +0.35(+0.91%) |
Feb 27, 2012 | 38.51 | 39.17 | 38.12 | 38.60 | 387,457 | -0.03(-0.09%) |
Feb 24, 2012 | 39.15 | 39.25 | 38.40 | 38.64 | 340,374 | -0.66(-1.68%) |
Feb 23, 2012 | 38.73 | 39.55 | 38.64 | 39.30 | 153,731 | +0.50(+1.29%) |
Feb 22, 2012 | 38.91 | 39.35 | 38.70 | 38.80 | 191,506 | -0.57(-1.44%) |
Feb 21, 2012 | 39.35 | 39.70 | 39.18 | 39.36 | 460,500 | +0.08(+0.21%) |
Feb 17, 2012 | 39.26 | 39.66 | 38.95 | 39.28 | 356,656 | +0.23(+0.60%) |
Feb 16, 2012 | 38.28 | 39.07 | 38.28 | 39.05 | 325,610 | +0.76(+1.98%) |
Feb 15, 2012 | 38.13 | 38.39 | 37.64 | 38.29 | 367,013 | +0.40(+1.06%) |
Feb 14, 2012 | 37.34 | 37.93 | 37.17 | 37.89 | 382,663 | +0.48(+1.29%) |
Feb 13, 2012 | 37.25 | 37.41 | 37.01 | 37.40 | 103,511 | +0.35(+0.95%) |
Feb 10, 2012 | 36.39 | 37.18 | 36.38 | 37.05 | 219,764 | +0.22(+0.61%) |
Feb 09, 2012 | 36.99 | 37.39 | 36.81 | 36.83 | 163,740 | -0.19(-0.52%) |
Feb 08, 2012 | 37.57 | 37.89 | 36.86 | 37.02 | 125,229 | -0.49(-1.31%) |
Feb 07, 2012 | 37.10 | 37.55 | 36.90 | 37.51 | 166,894 | +0.34(+0.92%) |
Feb 06, 2012 | 36.85 | 37.32 | 36.72 | 37.17 | 210,177 | +0.28(+0.77%) |
Feb 03, 2012 | 36.90 | 37.39 | 36.63 | 36.89 | 263,770 | +0.57(+1.56%) |
Feb 02, 2012 | 35.55 | 36.42 | 35.21 | 36.32 | 218,063 | +0.92(+2.59%) |