Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.43 | 36.43 | 36.22 | 36.34 | 467,157 | -0.13(-0.36%) |
Apr 27, 2012 | 36.53 | 36.57 | 36.31 | 36.47 | 835,229 | +0.13(+0.36%) |
Apr 26, 2012 | 36.04 | 36.43 | 36.02 | 36.34 | 915,928 | +0.17(+0.47%) |
Apr 25, 2012 | 36.08 | 36.19 | 36.00 | 36.17 | 744,300 | +0.42(+1.18%) |
Apr 24, 2012 | 35.69 | 35.87 | 35.63 | 35.75 | 1,127,405 | +0.18(+0.50%) |
Apr 23, 2012 | 35.45 | 35.59 | 35.27 | 35.57 | 701,199 | -0.43(-1.19%) |
Apr 20, 2012 | 36.11 | 36.21 | 36.00 | 36.00 | 458,860 | +0.13(+0.37%) |
Apr 19, 2012 | 36.08 | 36.22 | 35.69 | 35.87 | 407,299 | -0.19(-0.52%) |
Apr 18, 2012 | 36.01 | 36.15 | 35.93 | 36.05 | 921,201 | -0.12(-0.32%) |
Apr 17, 2012 | 35.94 | 36.26 | 35.80 | 36.17 | 909,152 | +0.51(+1.44%) |
Apr 16, 2012 | 35.85 | 35.87 | 35.50 | 35.66 | 219,676 | +0.09(+0.24%) |
Apr 13, 2012 | 35.95 | 35.96 | 35.57 | 35.57 | 676,661 | -0.55(-1.53%) |
Apr 12, 2012 | 35.66 | 36.14 | 35.64 | 36.12 | 686,060 | +0.63(+1.78%) |
Apr 11, 2012 | 35.65 | 35.66 | 35.45 | 35.49 | 1,173,171 | +0.37(+1.04%) |
Apr 10, 2012 | 35.67 | 35.77 | 35.10 | 35.13 | 494,192 | -0.69(-1.91%) |
Apr 09, 2012 | 35.72 | 35.93 | 35.62 | 35.81 | 928,174 | -0.29(-0.80%) |
Apr 05, 2012 | 35.94 | 36.21 | 35.94 | 36.10 | 459,349 | -0.05(-0.13%) |
Apr 04, 2012 | 36.33 | 36.33 | 36.04 | 36.15 | 600,339 | -0.62(-1.69%) |
Apr 03, 2012 | 37.05 | 37.11 | 36.61 | 36.77 | 531,873 | -0.37(-1.01%) |
Apr 02, 2012 | 36.67 | 37.24 | 36.60 | 37.14 | 726,445 | +0.38(+1.04%) |
Mar 30, 2012 | 36.76 | 36.80 | 36.54 | 36.76 | 2,591,210 | +0.26(+0.73%) |
Mar 29, 2012 | 36.44 | 36.56 | 36.20 | 36.50 | 2,353,892 | -0.20(-0.55%) |
Mar 28, 2012 | 36.91 | 36.91 | 36.50 | 36.70 | 1,197,927 | -0.21(-0.57%) |
Mar 27, 2012 | 37.11 | 37.11 | 36.89 | 36.91 | 631,441 | -0.12(-0.32%) |
Mar 26, 2012 | 36.88 | 37.04 | 36.82 | 37.03 | 534,441 | +0.48(+1.32%) |
Mar 23, 2012 | 36.37 | 36.57 | 36.21 | 36.54 | 301,730 | +0.17(+0.47%) |
Mar 22, 2012 | 36.31 | 36.43 | 36.19 | 36.37 | 1,019,531 | -0.32(-0.87%) |
Mar 21, 2012 | 36.84 | 36.85 | 36.54 | 36.69 | 815,443 | -0.17(-0.46%) |
Mar 20, 2012 | 36.75 | 36.89 | 36.61 | 36.86 | 506,719 | -0.27(-0.73%) |
Mar 19, 2012 | 37.00 | 37.24 | 36.87 | 37.14 | 674,161 | +0.16(+0.42%) |
Mar 16, 2012 | 36.98 | 37.10 | 36.96 | 36.98 | 638,970 | +0.07(+0.19%) |
Mar 15, 2012 | 36.71 | 36.93 | 36.64 | 36.91 | 2,162,454 | +0.25(+0.68%) |
Mar 14, 2012 | 36.81 | 36.84 | 36.55 | 36.66 | 2,194,873 | -0.16(-0.42%) |
Mar 13, 2012 | 36.43 | 36.83 | 36.36 | 36.82 | 610,429 | +0.59(+1.63%) |
Mar 12, 2012 | 36.25 | 36.28 | 36.08 | 36.22 | 856,460 | -0.07(-0.19%) |
Mar 09, 2012 | 36.30 | 36.39 | 36.19 | 36.29 | 547,589 | +0.05(+0.15%) |
Mar 08, 2012 | 36.02 | 36.35 | 36.01 | 36.24 | 443,791 | +0.58(+1.64%) |
Mar 07, 2012 | 35.52 | 35.73 | 35.44 | 35.66 | 714,199 | +0.40(+1.13%) |
Mar 06, 2012 | 35.55 | 35.55 | 35.23 | 35.26 | 727,739 | -0.95(-2.62%) |
Mar 05, 2012 | 36.27 | 36.33 | 36.07 | 36.21 | 543,795 | -0.19(-0.53%) |
Mar 02, 2012 | 36.45 | 36.52 | 36.32 | 36.40 | 801,571 | -0.23(-0.62%) |
Mar 01, 2012 | 36.48 | 36.68 | 36.48 | 36.63 | 1,040,246 | +0.27(+0.75%) |
Feb 29, 2012 | 36.64 | 36.74 | 36.28 | 36.36 | 2,270,305 | -0.22(-0.60%) |
Feb 28, 2012 | 36.36 | 36.57 | 36.22 | 36.57 | 1,366,513 | +0.34(+0.95%) |
Feb 27, 2012 | 36.04 | 36.33 | 35.90 | 36.23 | 931,886 | -0.16(-0.43%) |
Feb 24, 2012 | 36.29 | 36.43 | 36.28 | 36.39 | 955,685 | +0.18(+0.49%) |
Feb 23, 2012 | 36.04 | 36.22 | 35.87 | 36.21 | 1,056,686 | +0.16(+0.43%) |
Feb 22, 2012 | 36.07 | 36.13 | 35.97 | 36.05 | 536,446 | -0.08(-0.22%) |
Feb 21, 2012 | 36.26 | 36.32 | 36.02 | 36.13 | 909,010 | +0.07(+0.19%) |
Feb 17, 2012 | 36.04 | 36.15 | 35.95 | 36.06 | 827,456 | +0.10(+0.28%) |
Feb 16, 2012 | 35.55 | 36.01 | 35.48 | 35.96 | 1,072,710 | +0.44(+1.23%) |
Feb 15, 2012 | 35.83 | 35.85 | 35.48 | 35.52 | 1,322,032 | -0.09(-0.24%) |
Feb 14, 2012 | 35.66 | 35.68 | 35.34 | 35.61 | 694,495 | -0.17(-0.48%) |
Feb 13, 2012 | 35.76 | 35.81 | 35.61 | 35.78 | 546,441 | +0.39(+1.10%) |
Feb 10, 2012 | 35.44 | 35.44 | 35.24 | 35.39 | 701,469 | -0.45(-1.26%) |
Feb 09, 2012 | 35.88 | 35.95 | 35.69 | 35.84 | 1,181,886 | +0.01(+0.02%) |
Feb 08, 2012 | 35.80 | 35.94 | 35.66 | 35.83 | 1,608,829 | +0.10(+0.28%) |
Feb 07, 2012 | 35.45 | 35.79 | 35.42 | 35.73 | 1,335,905 | +0.13(+0.37%) |
Feb 06, 2012 | 35.48 | 35.60 | 35.41 | 35.60 | 808,811 | -0.15(-0.41%) |
Feb 03, 2012 | 35.55 | 35.75 | 35.45 | 35.75 | 995,176 | +0.50(+1.41%) |
Feb 02, 2012 | 35.17 | 35.35 | 35.09 | 35.25 | 1,284,660 | +0.16(+0.47%) |