Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.43 | 36.43 | 36.21 | 36.33 | 467,257 | -0.13(-0.36%) |
Apr 27, 2012 | 36.52 | 36.56 | 36.30 | 36.47 | 835,408 | +0.13(+0.36%) |
Apr 26, 2012 | 36.04 | 36.43 | 36.01 | 36.33 | 916,124 | +0.17(+0.47%) |
Apr 25, 2012 | 36.08 | 36.18 | 35.99 | 36.16 | 744,460 | +0.42(+1.18%) |
Apr 24, 2012 | 35.69 | 35.86 | 35.62 | 35.74 | 1,127,647 | +0.18(+0.50%) |
Apr 23, 2012 | 35.44 | 35.59 | 35.27 | 35.56 | 701,350 | -0.43(-1.19%) |
Apr 20, 2012 | 36.10 | 36.20 | 35.99 | 35.99 | 458,958 | +0.13(+0.37%) |
Apr 19, 2012 | 36.07 | 36.21 | 35.68 | 35.86 | 407,386 | -0.19(-0.52%) |
Apr 18, 2012 | 36.00 | 36.14 | 35.92 | 36.05 | 921,398 | -0.12(-0.32%) |
Apr 17, 2012 | 35.93 | 36.26 | 35.79 | 36.16 | 909,347 | +0.51(+1.44%) |
Apr 16, 2012 | 35.84 | 35.86 | 35.49 | 35.65 | 219,723 | +0.09(+0.24%) |
Apr 13, 2012 | 35.94 | 35.95 | 35.56 | 35.56 | 676,806 | -0.55(-1.53%) |
Apr 12, 2012 | 35.66 | 36.13 | 35.63 | 36.12 | 686,207 | +0.63(+1.78%) |
Apr 11, 2012 | 35.64 | 35.65 | 35.44 | 35.48 | 1,173,423 | +0.37(+1.04%) |
Apr 10, 2012 | 35.66 | 35.76 | 35.09 | 35.12 | 494,298 | -0.69(-1.91%) |
Apr 09, 2012 | 35.71 | 35.92 | 35.62 | 35.80 | 928,373 | -0.29(-0.80%) |
Apr 05, 2012 | 35.94 | 36.20 | 35.94 | 36.09 | 459,447 | -0.05(-0.13%) |
Apr 04, 2012 | 36.33 | 36.33 | 36.03 | 36.14 | 600,467 | -0.62(-1.69%) |
Apr 03, 2012 | 37.04 | 37.10 | 36.61 | 36.76 | 531,987 | -0.37(-1.01%) |
Apr 02, 2012 | 36.66 | 37.24 | 36.59 | 37.14 | 726,600 | +0.38(+1.04%) |
Mar 30, 2012 | 36.75 | 36.79 | 36.54 | 36.75 | 2,591,766 | +0.26(+0.73%) |
Mar 29, 2012 | 36.43 | 36.56 | 36.19 | 36.49 | 2,354,397 | -0.20(-0.55%) |
Mar 28, 2012 | 36.90 | 36.90 | 36.50 | 36.69 | 1,198,184 | -0.21(-0.57%) |
Mar 27, 2012 | 37.10 | 37.10 | 36.88 | 36.90 | 631,576 | -0.12(-0.32%) |
Mar 26, 2012 | 36.87 | 37.03 | 36.82 | 37.02 | 534,556 | +0.48(+1.32%) |
Mar 23, 2012 | 36.36 | 36.56 | 36.20 | 36.54 | 301,794 | +0.17(+0.47%) |
Mar 22, 2012 | 36.30 | 36.42 | 36.19 | 36.36 | 1,019,750 | -0.32(-0.87%) |
Mar 21, 2012 | 36.83 | 36.85 | 36.53 | 36.68 | 815,618 | -0.17(-0.46%) |
Mar 20, 2012 | 36.75 | 36.88 | 36.60 | 36.85 | 506,828 | -0.27(-0.73%) |
Mar 19, 2012 | 36.99 | 37.23 | 36.86 | 37.13 | 674,305 | +0.16(+0.42%) |
Mar 16, 2012 | 36.97 | 37.10 | 36.96 | 36.97 | 639,107 | +0.07(+0.19%) |
Mar 15, 2012 | 36.70 | 36.92 | 36.64 | 36.90 | 2,162,918 | +0.25(+0.68%) |
Mar 14, 2012 | 36.80 | 36.83 | 36.54 | 36.65 | 2,195,344 | -0.16(-0.42%) |
Mar 13, 2012 | 36.42 | 36.82 | 36.35 | 36.81 | 610,560 | +0.59(+1.63%) |
Mar 12, 2012 | 36.24 | 36.27 | 36.07 | 36.22 | 856,644 | -0.07(-0.19%) |
Mar 09, 2012 | 36.29 | 36.38 | 36.18 | 36.29 | 547,706 | +0.05(+0.15%) |
Mar 08, 2012 | 36.01 | 36.34 | 36.01 | 36.23 | 443,886 | +0.58(+1.64%) |
Mar 07, 2012 | 35.51 | 35.73 | 35.43 | 35.65 | 714,353 | +0.40(+1.13%) |
Mar 06, 2012 | 35.54 | 35.54 | 35.22 | 35.25 | 727,895 | -0.95(-2.62%) |
Mar 05, 2012 | 36.26 | 36.32 | 36.06 | 36.20 | 543,911 | -0.19(-0.53%) |
Mar 02, 2012 | 36.44 | 36.51 | 36.31 | 36.40 | 801,743 | -0.23(-0.62%) |
Mar 01, 2012 | 36.47 | 36.68 | 36.47 | 36.62 | 1,040,469 | +0.27(+0.75%) |
Feb 29, 2012 | 36.64 | 36.73 | 36.27 | 36.35 | 2,270,792 | -0.22(-0.60%) |
Feb 28, 2012 | 36.35 | 36.57 | 36.21 | 36.57 | 1,366,806 | +0.34(+0.95%) |
Feb 27, 2012 | 36.03 | 36.33 | 35.89 | 36.22 | 932,086 | -0.16(-0.43%) |
Feb 24, 2012 | 36.29 | 36.43 | 36.27 | 36.38 | 955,890 | +0.18(+0.49%) |
Feb 23, 2012 | 36.03 | 36.21 | 35.87 | 36.20 | 1,056,913 | +0.16(+0.43%) |
Feb 22, 2012 | 36.06 | 36.12 | 35.97 | 36.05 | 536,562 | -0.08(-0.22%) |
Feb 21, 2012 | 36.26 | 36.31 | 36.01 | 36.12 | 909,205 | +0.07(+0.19%) |
Feb 17, 2012 | 36.04 | 36.15 | 35.94 | 36.05 | 827,633 | +0.10(+0.28%) |
Feb 16, 2012 | 35.54 | 36.00 | 35.47 | 35.95 | 1,072,940 | +0.44(+1.23%) |
Feb 15, 2012 | 35.82 | 35.84 | 35.47 | 35.52 | 1,322,315 | -0.09(-0.24%) |
Feb 14, 2012 | 35.65 | 35.67 | 35.33 | 35.60 | 694,644 | -0.17(-0.48%) |
Feb 13, 2012 | 35.75 | 35.80 | 35.60 | 35.77 | 546,558 | +0.39(+1.10%) |
Feb 10, 2012 | 35.43 | 35.43 | 35.24 | 35.38 | 701,620 | -0.45(-1.26%) |
Feb 09, 2012 | 35.87 | 35.94 | 35.68 | 35.83 | 1,182,139 | +0.01(+0.02%) |
Feb 08, 2012 | 35.80 | 35.94 | 35.65 | 35.83 | 1,609,174 | +0.10(+0.28%) |
Feb 07, 2012 | 35.44 | 35.78 | 35.41 | 35.73 | 1,336,191 | +0.13(+0.37%) |
Feb 06, 2012 | 35.48 | 35.59 | 35.40 | 35.59 | 808,985 | -0.15(-0.41%) |
Feb 03, 2012 | 35.55 | 35.74 | 35.45 | 35.74 | 995,389 | +0.50(+1.41%) |
Feb 02, 2012 | 35.17 | 35.34 | 35.08 | 35.24 | 1,284,935 | +0.16(+0.47%) |