Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.42 | 33.62 | 33.15 | 33.36 | 334,576 | -0.10(-0.29%) |
Apr 27, 2012 | 33.53 | 33.81 | 33.08 | 33.46 | 649,281 | -0.05(-0.14%) |
Apr 26, 2012 | 33.34 | 33.81 | 33.13 | 33.51 | 315,487 | -0.01(-0.03%) |
Apr 25, 2012 | 33.55 | 33.92 | 33.28 | 33.52 | 185,433 | +0.41(+1.25%) |
Apr 24, 2012 | 33.12 | 33.19 | 32.74 | 33.10 | 260,136 | +0.11(+0.32%) |
Apr 23, 2012 | 33.03 | 33.27 | 32.42 | 33.00 | 196,348 | -0.75(-2.22%) |
Apr 20, 2012 | 34.01 | 34.08 | 33.66 | 33.75 | 221,250 | +0.15(+0.46%) |
Apr 19, 2012 | 33.89 | 34.24 | 33.26 | 33.59 | 347,060 | -0.29(-0.85%) |
Apr 18, 2012 | 33.97 | 34.14 | 33.61 | 33.88 | 325,824 | -0.40(-1.18%) |
Apr 17, 2012 | 34.02 | 34.52 | 33.87 | 34.28 | 221,921 | +0.66(+1.97%) |
Apr 16, 2012 | 33.22 | 33.99 | 32.69 | 33.62 | 245,540 | +0.58(+1.74%) |
Apr 13, 2012 | 33.61 | 33.61 | 33.00 | 33.05 | 227,746 | -0.81(-2.38%) |
Apr 12, 2012 | 33.71 | 34.29 | 33.52 | 33.85 | 445,020 | +0.07(+0.20%) |
Apr 11, 2012 | 32.99 | 33.85 | 32.91 | 33.79 | 485,887 | +1.29(+3.96%) |
Apr 10, 2012 | 33.57 | 33.67 | 32.36 | 32.50 | 426,167 | -1.25(-3.70%) |
Apr 09, 2012 | 33.93 | 34.15 | 33.40 | 33.75 | 426,614 | -1.06(-3.06%) |
Apr 05, 2012 | 34.68 | 35.27 | 34.58 | 34.81 | 227,209 | -0.06(-0.17%) |
Apr 04, 2012 | 35.49 | 35.58 | 34.66 | 34.87 | 408,168 | -1.09(-3.04%) |
Apr 03, 2012 | 36.78 | 36.78 | 35.70 | 35.96 | 296,625 | -0.82(-2.22%) |
Apr 02, 2012 | 36.37 | 36.83 | 35.68 | 36.78 | 459,898 | +0.41(+1.13%) |
Mar 30, 2012 | 37.39 | 37.40 | 36.37 | 36.37 | 403,866 | -0.59(-1.58%) |
Mar 29, 2012 | 36.64 | 37.10 | 36.14 | 36.95 | 547,560 | -0.16(-0.44%) |
Mar 28, 2012 | 38.24 | 38.29 | 36.87 | 37.11 | 421,592 | -1.02(-2.67%) |
Mar 27, 2012 | 38.15 | 38.41 | 38.12 | 38.13 | 220,573 | -0.02(-0.05%) |
Mar 26, 2012 | 37.83 | 38.20 | 37.60 | 38.15 | 245,898 | +0.88(+2.37%) |
Mar 23, 2012 | 36.93 | 37.34 | 36.60 | 37.27 | 146,090 | +0.38(+1.04%) |
Mar 22, 2012 | 37.05 | 37.16 | 36.35 | 36.88 | 150,812 | -0.54(-1.44%) |
Mar 21, 2012 | 37.89 | 38.01 | 37.29 | 37.42 | 184,521 | -0.26(-0.69%) |
Mar 20, 2012 | 37.94 | 38.18 | 37.45 | 37.68 | 174,904 | -0.69(-1.80%) |
Mar 19, 2012 | 37.95 | 38.82 | 37.87 | 38.37 | 218,626 | +0.44(+1.16%) |
Mar 16, 2012 | 38.37 | 38.37 | 37.89 | 37.93 | 285,170 | -0.36(-0.95%) |
Mar 15, 2012 | 37.88 | 38.34 | 37.52 | 38.29 | 167,029 | +0.53(+1.40%) |
Mar 14, 2012 | 38.03 | 38.32 | 37.53 | 37.77 | 171,866 | -0.33(-0.86%) |
Mar 13, 2012 | 37.52 | 38.13 | 37.10 | 38.09 | 867,488 | +1.00(+2.69%) |
Mar 12, 2012 | 36.99 | 37.40 | 36.80 | 37.10 | 482,874 | +0.12(+0.31%) |
Mar 09, 2012 | 36.42 | 37.32 | 36.37 | 36.98 | 212,700 | +0.49(+1.34%) |
Mar 08, 2012 | 36.29 | 36.71 | 35.97 | 36.49 | 305,372 | +0.59(+1.65%) |
Mar 07, 2012 | 35.84 | 36.12 | 35.76 | 35.90 | 291,408 | +0.34(+0.94%) |
Mar 06, 2012 | 36.46 | 36.66 | 35.30 | 35.56 | 414,181 | -1.29(-3.51%) |
Mar 05, 2012 | 36.85 | 37.18 | 36.56 | 36.86 | 255,967 | -0.18(-0.49%) |
Mar 02, 2012 | 37.95 | 38.32 | 36.96 | 37.04 | 320,155 | -1.05(-2.77%) |
Mar 01, 2012 | 38.14 | 38.46 | 37.93 | 38.09 | 271,778 | +0.28(+0.73%) |
Feb 29, 2012 | 38.34 | 38.82 | 37.70 | 37.81 | 431,390 | -0.47(-1.23%) |
Feb 28, 2012 | 38.06 | 38.70 | 37.96 | 38.28 | 305,457 | +0.12(+0.33%) |
Feb 27, 2012 | 37.99 | 38.51 | 37.03 | 38.16 | 382,356 | -0.36(-0.95%) |
Feb 24, 2012 | 37.96 | 38.56 | 37.68 | 38.52 | 269,452 | +0.58(+1.54%) |
Feb 23, 2012 | 37.51 | 37.99 | 37.00 | 37.94 | 210,483 | +0.35(+0.94%) |
Feb 22, 2012 | 37.63 | 37.97 | 37.17 | 37.58 | 274,365 | -0.11(-0.28%) |
Feb 21, 2012 | 37.78 | 38.19 | 37.56 | 37.69 | 222,507 | -0.09(-0.23%) |
Feb 17, 2012 | 38.25 | 38.32 | 37.49 | 37.78 | 240,635 | -0.31(-0.81%) |
Feb 16, 2012 | 37.21 | 38.12 | 37.10 | 38.08 | 225,468 | +0.95(+2.55%) |
Feb 15, 2012 | 38.02 | 38.13 | 36.99 | 37.13 | 448,086 | -0.94(-2.47%) |
Feb 14, 2012 | 37.58 | 38.09 | 37.38 | 38.07 | 357,109 | +0.20(+0.53%) |
Feb 13, 2012 | 38.18 | 38.23 | 37.46 | 37.87 | 311,241 | +0.23(+0.61%) |
Feb 10, 2012 | 36.86 | 38.18 | 36.57 | 37.64 | 452,257 | +0.09(+0.23%) |
Feb 09, 2012 | 38.79 | 38.94 | 36.19 | 37.55 | 784,792 | -1.62(-4.13%) |
Feb 08, 2012 | 38.67 | 39.69 | 38.61 | 39.17 | 508,592 | +0.64(+1.67%) |
Feb 07, 2012 | 38.51 | 39.23 | 38.43 | 38.53 | 259,832 | -0.12(-0.32%) |
Feb 06, 2012 | 38.47 | 38.92 | 38.31 | 38.66 | 241,223 | +0.02(+0.05%) |
Feb 03, 2012 | 38.51 | 39.06 | 38.35 | 38.64 | 380,481 | +1.02(+2.70%) |
Feb 02, 2012 | 38.11 | 38.36 | 37.58 | 37.62 | 287,552 | -0.47(-1.23%) |