Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.43 | 38.43 | 38.25 | 38.33 | 46,946 | -0.16(-0.42%) |
Apr 27, 2012 | 38.57 | 38.66 | 38.35 | 38.49 | 32,551 | +0.06(+0.15%) |
Apr 26, 2012 | 38.10 | 38.47 | 38.10 | 38.44 | 43,803 | +0.28(+0.73%) |
Apr 25, 2012 | 38.05 | 38.17 | 38.00 | 38.16 | 32,808 | +0.51(+1.36%) |
Apr 24, 2012 | 37.54 | 37.74 | 37.51 | 37.65 | 24,565 | +0.14(+0.38%) |
Apr 23, 2012 | 37.44 | 37.52 | 37.29 | 37.50 | 76,272 | -0.29(-0.76%) |
Apr 20, 2012 | 37.93 | 38.03 | 37.79 | 37.79 | 23,897 | +0.02(+0.06%) |
Apr 19, 2012 | 38.04 | 38.09 | 37.64 | 37.77 | 21,550 | -0.22(-0.59%) |
Apr 18, 2012 | 37.97 | 38.11 | 37.97 | 37.99 | 15,505 | -0.16(-0.42%) |
Apr 17, 2012 | 37.80 | 38.18 | 37.79 | 38.15 | 106,557 | +0.58(+1.55%) |
Apr 16, 2012 | 37.80 | 37.80 | 37.46 | 37.57 | 32,354 | -0.01(-0.02%) |
Apr 13, 2012 | 37.93 | 37.93 | 37.57 | 37.57 | 30,217 | -0.46(-1.20%) |
Apr 12, 2012 | 37.63 | 38.05 | 37.63 | 38.03 | 16,610 | +0.49(+1.30%) |
Apr 11, 2012 | 37.66 | 37.70 | 37.49 | 37.54 | 38,238 | +0.26(+0.69%) |
Apr 10, 2012 | 37.85 | 37.93 | 37.26 | 37.29 | 51,103 | -0.62(-1.62%) |
Apr 09, 2012 | 37.85 | 38.04 | 37.71 | 37.90 | 41,926 | -0.40(-1.04%) |
Apr 05, 2012 | 38.22 | 38.39 | 38.21 | 38.30 | 12,791 | -0.02(-0.06%) |
Apr 04, 2012 | 38.39 | 38.43 | 38.20 | 38.33 | 48,478 | -0.35(-0.91%) |
Apr 03, 2012 | 38.80 | 38.85 | 38.49 | 38.68 | 120,087 | -0.15(-0.39%) |
Apr 02, 2012 | 38.49 | 38.96 | 38.49 | 38.83 | 55,920 | +0.28(+0.73%) |
Mar 30, 2012 | 38.60 | 38.65 | 38.39 | 38.55 | 79,096 | +0.13(+0.33%) |
Mar 29, 2012 | 38.25 | 38.45 | 38.13 | 38.42 | 61,944 | -0.04(-0.10%) |
Mar 28, 2012 | 38.68 | 38.71 | 38.27 | 38.46 | 132,006 | -0.20(-0.52%) |
Mar 27, 2012 | 38.84 | 38.84 | 38.64 | 38.66 | 46,541 | -0.11(-0.29%) |
Mar 26, 2012 | 38.53 | 38.77 | 38.53 | 38.77 | 46,497 | +0.51(+1.32%) |
Mar 23, 2012 | 38.12 | 38.30 | 37.97 | 38.27 | 90,613 | +0.15(+0.40%) |
Mar 22, 2012 | 38.12 | 38.21 | 38.00 | 38.12 | 108,326 | -0.28(-0.73%) |
Mar 21, 2012 | 38.51 | 38.51 | 38.34 | 38.39 | 37,885 | -0.06(-0.14%) |
Mar 20, 2012 | 38.35 | 38.51 | 38.26 | 38.45 | 45,300 | -0.10(-0.27%) |
Mar 19, 2012 | 38.36 | 38.67 | 38.36 | 38.55 | 65,863 | +0.14(+0.35%) |
Mar 16, 2012 | 38.40 | 38.47 | 38.34 | 38.42 | 87,655 | +0.06(+0.17%) |
Mar 15, 2012 | 38.24 | 38.37 | 38.13 | 38.35 | 81,935 | +0.21(+0.54%) |
Mar 14, 2012 | 38.20 | 38.26 | 38.02 | 38.15 | 109,069 | -0.02(-0.04%) |
Mar 13, 2012 | 37.69 | 38.18 | 37.65 | 38.16 | 39,160 | +0.67(+1.78%) |
Mar 12, 2012 | 37.50 | 37.54 | 37.35 | 37.50 | 100,106 | +0.04(+0.11%) |
Mar 09, 2012 | 37.43 | 37.57 | 37.40 | 37.46 | 96,056 | +0.11(+0.30%) |
Mar 08, 2012 | 37.25 | 37.42 | 37.14 | 37.34 | 126,144 | +0.35(+0.95%) |
Mar 07, 2012 | 36.81 | 37.04 | 36.79 | 36.99 | 99,974 | +0.26(+0.71%) |
Mar 06, 2012 | 36.92 | 36.92 | 36.63 | 36.73 | 135,500 | -0.55(-1.47%) |
Mar 05, 2012 | 37.33 | 37.38 | 37.14 | 37.28 | 156,742 | -0.15(-0.40%) |
Mar 02, 2012 | 37.51 | 37.54 | 37.33 | 37.43 | 58,012 | -0.12(-0.32%) |
Mar 01, 2012 | 37.43 | 37.59 | 37.39 | 37.55 | 168,894 | +0.26(+0.70%) |
Feb 29, 2012 | 37.53 | 37.63 | 37.26 | 37.29 | 110,104 | -0.20(-0.53%) |
Feb 28, 2012 | 37.37 | 37.49 | 37.27 | 37.49 | 79,709 | +0.14(+0.38%) |
Feb 27, 2012 | 37.04 | 37.42 | 36.97 | 37.34 | 174,094 | +0.10(+0.28%) |
Feb 24, 2012 | 37.27 | 37.34 | 37.19 | 37.24 | 46,760 | +0.08(+0.21%) |
Feb 23, 2012 | 37.03 | 37.20 | 36.90 | 37.16 | 57,565 | +0.14(+0.37%) |
Feb 22, 2012 | 37.05 | 37.11 | 36.95 | 37.03 | 94,264 | -0.08(-0.21%) |
Feb 21, 2012 | 37.19 | 37.27 | 37.02 | 37.11 | 85,667 | +0.02(+0.04%) |
Feb 17, 2012 | 37.11 | 37.13 | 36.97 | 37.09 | 78,845 | +0.07(+0.19%) |
Feb 16, 2012 | 36.58 | 37.02 | 36.54 | 37.02 | 72,842 | +0.45(+1.24%) |
Feb 15, 2012 | 36.92 | 36.95 | 36.53 | 36.57 | 125,473 | -0.20(-0.54%) |
Feb 14, 2012 | 36.74 | 36.76 | 36.51 | 36.76 | 52,700 | -0.04(-0.11%) |
Feb 13, 2012 | 36.92 | 36.92 | 36.68 | 36.80 | 61,554 | +0.29(+0.78%) |
Feb 10, 2012 | 36.51 | 36.56 | 36.41 | 36.52 | 69,018 | -0.30(-0.82%) |
Feb 09, 2012 | 36.84 | 36.85 | 36.61 | 36.82 | 45,476 | +0.06(+0.17%) |
Feb 08, 2012 | 36.71 | 36.76 | 36.54 | 36.76 | 42,096 | +0.12(+0.33%) |
Feb 07, 2012 | 36.51 | 36.70 | 36.35 | 36.64 | 54,472 | +0.06(+0.15%) |
Feb 06, 2012 | 36.45 | 36.58 | 36.39 | 36.58 | 51,617 | +0.01(+0.03%) |
Feb 03, 2012 | 36.41 | 36.58 | 36.38 | 36.57 | 73,889 | +0.49(+1.36%) |
Feb 02, 2012 | 36.06 | 36.14 | 35.98 | 36.08 | 27,599 | +0.09(+0.24%) |