Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.48 | 34.70 | 34.37 | 34.66 | 177,537 | +0.08(+0.23%) |
Apr 27, 2012 | 34.40 | 34.64 | 34.36 | 34.58 | 157,753 | +0.18(+0.52%) |
Apr 26, 2012 | 34.35 | 34.53 | 34.33 | 34.40 | 108,444 | +0.11(+0.32%) |
Apr 25, 2012 | 34.17 | 34.36 | 33.99 | 34.29 | 82,795 | +0.23(+0.67%) |
Apr 24, 2012 | 34.22 | 34.34 | 34.00 | 34.06 | 354,777 | -0.11(-0.32%) |
Apr 23, 2012 | 33.89 | 34.22 | 33.80 | 34.17 | 150,325 | -0.17(-0.50%) |
Apr 20, 2012 | 34.39 | 34.52 | 34.15 | 34.34 | 168,219 | +0.29(+0.85%) |
Apr 19, 2012 | 34.18 | 34.29 | 33.97 | 34.05 | 235,375 | -0.08(-0.23%) |
Apr 18, 2012 | 34.19 | 34.32 | 33.95 | 34.13 | 160,963 | -0.34(-0.99%) |
Apr 17, 2012 | 34.49 | 34.57 | 34.39 | 34.47 | 150,191 | +0.15(+0.44%) |
Apr 16, 2012 | 34.34 | 34.49 | 34.16 | 34.32 | 355,421 | -0.24(-0.69%) |
Apr 13, 2012 | 34.72 | 34.72 | 34.45 | 34.56 | 191,971 | -0.20(-0.58%) |
Apr 12, 2012 | 34.32 | 34.85 | 34.32 | 34.76 | 279,969 | +0.43(+1.25%) |
Apr 11, 2012 | 34.20 | 34.43 | 34.11 | 34.33 | 177,932 | +0.31(+0.91%) |
Apr 10, 2012 | 34.47 | 34.56 | 33.99 | 34.02 | 226,858 | -0.55(-1.59%) |
Apr 09, 2012 | 34.44 | 34.63 | 34.26 | 34.57 | 135,444 | -0.28(-0.80%) |
Apr 05, 2012 | 34.58 | 34.88 | 34.50 | 34.85 | 108,233 | +0.10(+0.29%) |
Apr 04, 2012 | 34.77 | 34.99 | 34.53 | 34.75 | 165,376 | -0.46(-1.31%) |
Apr 03, 2012 | 35.31 | 35.44 | 35.06 | 35.21 | 274,488 | -0.18(-0.51%) |
Apr 02, 2012 | 34.54 | 35.45 | 34.53 | 35.39 | 564,498 | +0.61(+1.75%) |
Mar 30, 2012 | 34.75 | 35.13 | 34.62 | 34.78 | 525,903 | +0.03(+0.09%) |
Mar 29, 2012 | 35.24 | 35.32 | 34.51 | 34.75 | 326,837 | -0.60(-1.70%) |
Mar 28, 2012 | 35.34 | 35.39 | 35.18 | 35.35 | 138,236 | -0.38(-1.06%) |
Mar 27, 2012 | 35.89 | 35.93 | 35.65 | 35.73 | 201,328 | -0.08(-0.22%) |
Mar 26, 2012 | 35.53 | 35.91 | 35.53 | 35.81 | 169,589 | +0.14(+0.39%) |
Mar 23, 2012 | 35.39 | 36.02 | 35.35 | 35.67 | 114,487 | +0.39(+1.11%) |
Mar 22, 2012 | 35.18 | 35.34 | 35.06 | 35.28 | 102,930 | -0.40(-1.12%) |
Mar 21, 2012 | 35.49 | 35.82 | 35.44 | 35.68 | 359,946 | +0.16(+0.45%) |
Mar 20, 2012 | 35.61 | 35.68 | 35.43 | 35.52 | 162,639 | -0.55(-1.52%) |
Mar 19, 2012 | 36.01 | 36.13 | 35.93 | 36.07 | 163,647 | +0.07(+0.19%) |
Mar 16, 2012 | 35.62 | 36.00 | 35.62 | 36.00 | 102,136 | +0.54(+1.52%) |
Mar 15, 2012 | 35.58 | 35.73 | 35.25 | 35.46 | 157,368 | -0.18(-0.51%) |
Mar 14, 2012 | 35.78 | 35.93 | 35.48 | 35.64 | 153,126 | -0.22(-0.61%) |
Mar 13, 2012 | 35.73 | 35.99 | 35.57 | 35.86 | 120,277 | +0.12(+0.34%) |
Mar 12, 2012 | 35.52 | 35.76 | 35.40 | 35.74 | 162,201 | -0.06(-0.17%) |
Mar 09, 2012 | 35.56 | 35.95 | 35.51 | 35.80 | 137,482 | +0.18(+0.51%) |
Mar 08, 2012 | 35.57 | 35.77 | 35.53 | 35.62 | 187,701 | +0.18(+0.51%) |
Mar 07, 2012 | 35.28 | 35.49 | 35.15 | 35.44 | 166,981 | +0.16(+0.45%) |
Mar 06, 2012 | 35.22 | 35.45 | 35.10 | 35.28 | 116,298 | -0.62(-1.73%) |
Mar 05, 2012 | 35.89 | 36.00 | 35.64 | 35.90 | 204,014 | +0.06(+0.17%) |
Mar 02, 2012 | 36.16 | 36.16 | 35.70 | 35.84 | 312,937 | -0.59(-1.62%) |
Mar 01, 2012 | 35.92 | 36.72 | 35.76 | 36.43 | 1,065,230 | +0.56(+1.56%) |
Feb 29, 2012 | 35.89 | 35.97 | 35.30 | 35.87 | 802,699 | +0.06(+0.17%) |
Feb 28, 2012 | 36.06 | 36.18 | 35.72 | 35.81 | 418,400 | -0.17(-0.49%) |
Feb 27, 2012 | 36.13 | 36.29 | 35.93 | 35.98 | 549,734 | -0.37(-1.00%) |
Feb 24, 2012 | 36.06 | 36.43 | 35.96 | 36.35 | 437,795 | +0.40(+1.11%) |
Feb 23, 2012 | 35.72 | 36.04 | 35.58 | 35.95 | 332,474 | +0.29(+0.81%) |
Feb 22, 2012 | 35.47 | 35.80 | 35.40 | 35.66 | 433,783 | +0.18(+0.51%) |
Feb 21, 2012 | 35.24 | 35.56 | 35.17 | 35.48 | 396,446 | +0.49(+1.40%) |
Feb 17, 2012 | 34.91 | 34.99 | 34.75 | 34.99 | 152,103 | +0.11(+0.32%) |
Feb 16, 2012 | 34.65 | 34.88 | 34.53 | 34.88 | 124,976 | +0.26(+0.75%) |
Feb 15, 2012 | 34.58 | 34.69 | 34.49 | 34.62 | 142,304 | +0.14(+0.41%) |
Feb 14, 2012 | 34.52 | 34.61 | 34.33 | 34.48 | 93,298 | +0.07(+0.20%) |
Feb 13, 2012 | 34.48 | 34.54 | 34.27 | 34.41 | 137,691 | +0.15(+0.44%) |
Feb 10, 2012 | 34.20 | 34.31 | 34.02 | 34.26 | 127,211 | -0.31(-0.90%) |
Feb 09, 2012 | 34.57 | 34.81 | 34.46 | 34.57 | 97,612 | +0.11(+0.32%) |
Feb 08, 2012 | 34.45 | 34.55 | 34.10 | 34.46 | 211,718 | +0.14(+0.41%) |
Feb 07, 2012 | 34.04 | 34.43 | 33.95 | 34.32 | 246,278 | +0.15(+0.44%) |
Feb 06, 2012 | 33.94 | 34.19 | 33.92 | 34.17 | 175,342 | +0.16(+0.47%) |
Feb 03, 2012 | 33.74 | 34.07 | 33.72 | 34.01 | 336,410 | +0.28(+0.83%) |
Feb 02, 2012 | 33.58 | 33.75 | 33.37 | 33.73 | 113,118 | -0.02(-0.06%) |