Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.09 | 36.16 | 35.70 | 35.81 | 302,769 | -0.20(-0.55%) |
Apr 27, 2012 | 36.03 | 36.07 | 35.25 | 36.01 | 230,883 | +0.02(+0.07%) |
Apr 26, 2012 | 35.33 | 36.05 | 35.28 | 35.98 | 322,456 | +0.70(+1.99%) |
Apr 25, 2012 | 35.21 | 35.47 | 35.00 | 35.28 | 397,206 | +0.42(+1.20%) |
Apr 24, 2012 | 35.14 | 35.38 | 34.76 | 34.86 | 409,888 | -0.27(-0.76%) |
Apr 23, 2012 | 34.69 | 35.14 | 34.51 | 35.13 | 350,763 | -0.09(-0.25%) |
Apr 20, 2012 | 35.02 | 35.33 | 34.44 | 35.22 | 360,216 | +0.90(+2.61%) |
Apr 19, 2012 | 35.00 | 35.25 | 34.21 | 34.32 | 308,376 | -0.52(-1.50%) |
Apr 18, 2012 | 34.92 | 35.12 | 34.72 | 34.84 | 259,045 | -0.24(-0.67%) |
Apr 17, 2012 | 35.16 | 35.46 | 34.98 | 35.08 | 517,703 | +0.27(+0.79%) |
Apr 16, 2012 | 34.77 | 34.84 | 34.52 | 34.81 | 221,614 | +0.07(+0.20%) |
Apr 13, 2012 | 34.83 | 35.08 | 34.63 | 34.74 | 220,773 | -0.24(-0.69%) |
Apr 12, 2012 | 34.77 | 35.09 | 34.54 | 34.98 | 264,774 | +0.16(+0.46%) |
Apr 11, 2012 | 34.33 | 34.82 | 34.33 | 34.82 | 215,038 | +0.70(+2.06%) |
Apr 10, 2012 | 34.36 | 34.50 | 34.10 | 34.11 | 419,654 | -0.39(-1.14%) |
Apr 09, 2012 | 34.55 | 34.78 | 34.41 | 34.51 | 440,770 | -0.57(-1.63%) |
Apr 05, 2012 | 34.93 | 35.22 | 34.52 | 35.08 | 155,396 | -0.02(-0.07%) |
Apr 04, 2012 | 34.92 | 35.17 | 34.87 | 35.10 | 291,060 | -0.12(-0.34%) |
Apr 03, 2012 | 35.20 | 35.58 | 35.00 | 35.22 | 255,182 | +0.07(+0.21%) |
Apr 02, 2012 | 34.75 | 35.17 | 34.51 | 35.15 | 237,029 | +0.41(+1.18%) |
Mar 30, 2012 | 35.31 | 35.36 | 34.73 | 34.74 | 261,871 | -0.30(-0.85%) |
Mar 29, 2012 | 34.71 | 35.12 | 34.69 | 35.04 | 266,536 | +0.05(+0.14%) |
Mar 28, 2012 | 34.84 | 35.29 | 34.76 | 34.99 | 399,516 | +0.15(+0.43%) |
Mar 27, 2012 | 35.14 | 35.23 | 34.78 | 34.84 | 217,393 | -0.33(-0.94%) |
Mar 26, 2012 | 34.84 | 35.28 | 34.59 | 35.17 | 265,080 | +0.67(+1.95%) |
Mar 23, 2012 | 34.62 | 34.66 | 33.87 | 34.49 | 348,076 | -0.20(-0.57%) |
Mar 22, 2012 | 34.79 | 35.37 | 34.62 | 34.69 | 389,004 | -0.42(-1.21%) |
Mar 21, 2012 | 35.21 | 35.38 | 35.07 | 35.12 | 216,956 | -0.06(-0.18%) |
Mar 20, 2012 | 35.16 | 35.39 | 35.00 | 35.18 | 216,312 | -0.26(-0.72%) |
Mar 19, 2012 | 35.10 | 35.59 | 34.73 | 35.43 | 309,883 | +0.33(+0.94%) |
Mar 16, 2012 | 35.64 | 35.64 | 34.97 | 35.10 | 363,318 | -0.50(-1.40%) |
Mar 15, 2012 | 35.28 | 35.64 | 34.96 | 35.60 | 169,442 | +0.40(+1.15%) |
Mar 14, 2012 | 35.28 | 35.61 | 35.12 | 35.20 | 245,428 | -0.08(-0.23%) |
Mar 13, 2012 | 35.14 | 35.31 | 34.90 | 35.28 | 260,575 | +0.39(+1.12%) |
Mar 12, 2012 | 34.91 | 35.24 | 34.80 | 34.89 | 158,442 | -0.02(-0.07%) |
Mar 09, 2012 | 34.53 | 35.20 | 34.53 | 34.91 | 252,035 | +0.47(+1.37%) |
Mar 08, 2012 | 34.39 | 34.50 | 34.21 | 34.44 | 655,913 | +0.19(+0.56%) |
Mar 07, 2012 | 34.31 | 34.37 | 34.15 | 34.25 | 363,697 | +0.05(+0.15%) |
Mar 06, 2012 | 33.90 | 34.27 | 33.55 | 34.20 | 405,109 | -0.04(-0.13%) |
Mar 05, 2012 | 34.06 | 34.24 | 34.03 | 34.24 | 565,650 | +0.04(+0.11%) |
Mar 02, 2012 | 34.54 | 34.81 | 34.02 | 34.20 | 396,168 | -0.31(-0.90%) |
Mar 01, 2012 | 34.84 | 35.08 | 34.44 | 34.51 | 295,484 | -0.14(-0.41%) |
Feb 29, 2012 | 34.74 | 35.10 | 34.51 | 34.66 | 257,460 | -0.05(-0.14%) |
Feb 28, 2012 | 34.71 | 34.86 | 34.52 | 34.71 | 520,300 | +0.11(+0.32%) |
Feb 27, 2012 | 34.58 | 34.76 | 34.28 | 34.59 | 385,226 | -0.18(-0.52%) |
Feb 24, 2012 | 35.01 | 35.08 | 34.59 | 34.77 | 470,349 | -0.22(-0.62%) |
Feb 23, 2012 | 34.96 | 35.17 | 34.69 | 34.99 | 325,344 | -0.01(-0.02%) |
Feb 22, 2012 | 35.98 | 36.42 | 34.87 | 35.00 | 1,105,055 | -1.02(-2.83%) |
Feb 21, 2012 | 34.86 | 37.29 | 34.56 | 36.02 | 1,788,079 | +1.39(+4.01%) |
Feb 17, 2012 | 33.86 | 34.76 | 33.77 | 34.63 | 834,688 | +0.89(+2.63%) |
Feb 16, 2012 | 33.41 | 33.94 | 33.29 | 33.74 | 484,324 | +0.49(+1.47%) |
Feb 15, 2012 | 33.18 | 33.72 | 33.01 | 33.26 | 407,118 | +0.29(+0.87%) |
Feb 14, 2012 | 33.00 | 33.05 | 32.76 | 32.97 | 211,181 | -0.07(-0.21%) |
Feb 13, 2012 | 33.45 | 33.56 | 32.94 | 33.04 | 393,389 | -0.17(-0.51%) |
Feb 10, 2012 | 32.99 | 33.30 | 32.99 | 33.21 | 268,659 | -0.07(-0.21%) |
Feb 09, 2012 | 33.36 | 33.54 | 33.08 | 33.27 | 150,930 | -0.10(-0.30%) |
Feb 08, 2012 | 33.47 | 33.62 | 33.17 | 33.37 | 165,167 | -0.11(-0.33%) |
Feb 07, 2012 | 33.01 | 33.65 | 33.01 | 33.49 | 210,381 | +0.40(+1.22%) |
Feb 06, 2012 | 33.19 | 33.70 | 32.84 | 33.08 | 558,864 | -0.98(-2.89%) |
Feb 03, 2012 | 33.60 | 34.21 | 33.36 | 34.06 | 326,663 | +0.97(+2.92%) |
Feb 02, 2012 | 33.15 | 33.44 | 33.05 | 33.10 | 164,043 | -0.14(-0.43%) |