Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.88 | 37.03 | 36.33 | 36.58 | 104,078 | -0.42(-1.12%) |
Apr 27, 2012 | 36.65 | 37.07 | 36.30 | 36.99 | 115,630 | +0.41(+1.11%) |
Apr 26, 2012 | 36.62 | 36.97 | 36.39 | 36.58 | 132,934 | -0.16(-0.43%) |
Apr 25, 2012 | 36.35 | 37.04 | 36.35 | 36.74 | 83,788 | +0.71(+1.96%) |
Apr 24, 2012 | 35.97 | 36.38 | 35.81 | 36.04 | 134,252 | +0.09(+0.25%) |
Apr 23, 2012 | 35.73 | 35.97 | 35.31 | 35.95 | 97,617 | -0.12(-0.34%) |
Apr 20, 2012 | 36.27 | 36.49 | 35.82 | 36.07 | 147,890 | +0.25(+0.69%) |
Apr 19, 2012 | 35.83 | 36.22 | 35.29 | 35.82 | 135,285 | -0.07(-0.20%) |
Apr 18, 2012 | 35.82 | 36.19 | 35.61 | 35.90 | 61,654 | -0.12(-0.34%) |
Apr 17, 2012 | 35.89 | 36.35 | 35.72 | 36.02 | 120,797 | +0.37(+1.04%) |
Apr 16, 2012 | 35.38 | 35.81 | 35.02 | 35.65 | 204,520 | +0.37(+1.05%) |
Apr 13, 2012 | 35.87 | 35.87 | 35.11 | 35.28 | 123,034 | -0.79(-2.20%) |
Apr 12, 2012 | 35.19 | 36.42 | 35.11 | 36.07 | 307,728 | +0.86(+2.43%) |
Apr 11, 2012 | 34.99 | 35.27 | 34.63 | 35.22 | 134,314 | +0.64(+1.86%) |
Apr 10, 2012 | 35.26 | 35.36 | 34.42 | 34.57 | 168,359 | -0.69(-1.95%) |
Apr 09, 2012 | 35.34 | 35.53 | 35.05 | 35.26 | 164,386 | -0.67(-1.87%) |
Apr 05, 2012 | 36.20 | 36.49 | 35.66 | 35.93 | 86,679 | -0.49(-1.33%) |
Apr 04, 2012 | 36.19 | 36.46 | 35.83 | 36.42 | 157,313 | -0.19(-0.53%) |
Apr 03, 2012 | 36.49 | 36.88 | 36.36 | 36.61 | 226,484 | +0.02(+0.05%) |
Apr 02, 2012 | 36.27 | 36.81 | 35.76 | 36.59 | 235,347 | +0.29(+0.80%) |
Mar 30, 2012 | 36.11 | 36.65 | 35.99 | 36.30 | 295,078 | +0.49(+1.38%) |
Mar 29, 2012 | 35.29 | 35.93 | 35.11 | 35.81 | 97,685 | +0.19(+0.55%) |
Mar 28, 2012 | 35.88 | 36.21 | 35.39 | 35.61 | 195,341 | -0.38(-1.06%) |
Mar 27, 2012 | 35.45 | 36.11 | 35.30 | 35.99 | 466,389 | +0.57(+1.62%) |
Mar 26, 2012 | 34.74 | 35.44 | 34.65 | 35.42 | 346,374 | +0.96(+2.79%) |
Mar 23, 2012 | 33.99 | 34.53 | 33.76 | 34.46 | 186,807 | +0.44(+1.30%) |
Mar 22, 2012 | 34.03 | 34.58 | 33.69 | 34.01 | 246,184 | -0.43(-1.26%) |
Mar 21, 2012 | 34.13 | 34.64 | 33.93 | 34.45 | 330,323 | +0.71(+2.09%) |
Mar 20, 2012 | 33.56 | 33.93 | 33.51 | 33.74 | 126,978 | +0.03(+0.08%) |
Mar 19, 2012 | 33.49 | 33.85 | 33.42 | 33.71 | 467,449 | +0.22(+0.66%) |
Mar 16, 2012 | 33.27 | 33.70 | 33.09 | 33.49 | 302,133 | +0.27(+0.82%) |
Mar 15, 2012 | 33.05 | 33.29 | 32.91 | 33.22 | 128,472 | +0.18(+0.53%) |
Mar 14, 2012 | 33.10 | 33.58 | 32.96 | 33.04 | 56,780 | -0.15(-0.45%) |
Mar 13, 2012 | 32.79 | 33.25 | 32.68 | 33.19 | 119,761 | +0.58(+1.79%) |
Mar 12, 2012 | 32.49 | 32.94 | 32.49 | 32.61 | 97,294 | +0.09(+0.27%) |
Mar 09, 2012 | 31.96 | 32.81 | 31.96 | 32.52 | 141,376 | +0.55(+1.71%) |
Mar 08, 2012 | 32.04 | 32.18 | 31.64 | 31.97 | 235,108 | +0.10(+0.30%) |
Mar 07, 2012 | 31.93 | 32.04 | 31.76 | 31.88 | 145,646 | +0.08(+0.25%) |
Mar 06, 2012 | 32.59 | 32.69 | 31.63 | 31.80 | 222,655 | -1.23(-3.72%) |
Mar 05, 2012 | 33.15 | 33.27 | 32.85 | 33.02 | 464,016 | -0.19(-0.56%) |
Mar 02, 2012 | 33.32 | 33.55 | 32.99 | 33.21 | 158,525 | -0.16(-0.48%) |
Mar 01, 2012 | 33.47 | 33.79 | 33.21 | 33.37 | 162,412 | -0.03(-0.08%) |
Feb 29, 2012 | 33.56 | 33.94 | 33.17 | 33.40 | 128,657 | -0.13(-0.40%) |
Feb 28, 2012 | 33.62 | 33.84 | 33.12 | 33.53 | 127,217 | -0.13(-0.39%) |
Feb 27, 2012 | 33.43 | 33.98 | 32.75 | 33.66 | 127,597 | +0.06(+0.18%) |
Feb 24, 2012 | 33.87 | 33.87 | 33.47 | 33.60 | 47,326 | -0.17(-0.50%) |
Feb 23, 2012 | 33.65 | 33.93 | 33.25 | 33.77 | 97,343 | +0.08(+0.24%) |
Feb 22, 2012 | 33.72 | 33.98 | 33.42 | 33.69 | 125,382 | -0.15(-0.44%) |
Feb 21, 2012 | 33.58 | 34.36 | 33.58 | 33.84 | 270,854 | +0.50(+1.51%) |
Feb 17, 2012 | 33.32 | 33.55 | 33.14 | 33.33 | 74,970 | -0.04(-0.11%) |
Feb 16, 2012 | 32.73 | 33.48 | 32.50 | 33.37 | 125,050 | +0.57(+1.72%) |
Feb 15, 2012 | 33.24 | 33.24 | 32.60 | 32.80 | 212,534 | -0.34(-1.01%) |
Feb 14, 2012 | 32.80 | 33.16 | 32.69 | 33.14 | 80,916 | +0.19(+0.59%) |
Feb 13, 2012 | 32.98 | 33.01 | 32.59 | 32.95 | 119,846 | +0.20(+0.62%) |
Feb 10, 2012 | 33.71 | 33.71 | 32.38 | 32.74 | 151,134 | -0.15(-0.46%) |
Feb 09, 2012 | 34.27 | 34.82 | 32.34 | 32.89 | 686,837 | -0.93(-2.74%) |
Feb 08, 2012 | 33.45 | 33.84 | 33.39 | 33.82 | 238,631 | +0.37(+1.11%) |
Feb 07, 2012 | 33.36 | 33.52 | 33.20 | 33.45 | 218,783 | +0.06(+0.19%) |
Feb 06, 2012 | 33.08 | 33.41 | 33.03 | 33.39 | 123,245 | +0.13(+0.40%) |
Feb 03, 2012 | 32.64 | 33.45 | 32.55 | 33.25 | 370,973 | +1.17(+3.63%) |
Feb 02, 2012 | 31.60 | 32.21 | 31.60 | 32.09 | 201,891 | +0.44(+1.40%) |