Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.87 | 37.02 | 36.32 | 36.57 | 104,106 | -0.41(-1.12%) |
Apr 27, 2012 | 36.65 | 37.06 | 36.29 | 36.98 | 115,661 | +0.41(+1.11%) |
Apr 26, 2012 | 36.61 | 36.96 | 36.38 | 36.57 | 132,969 | -0.16(-0.43%) |
Apr 25, 2012 | 36.34 | 37.03 | 36.34 | 36.73 | 83,810 | +0.71(+1.96%) |
Apr 24, 2012 | 35.97 | 36.37 | 35.80 | 36.03 | 134,288 | +0.09(+0.25%) |
Apr 23, 2012 | 35.72 | 35.97 | 35.30 | 35.94 | 97,643 | -0.12(-0.34%) |
Apr 20, 2012 | 36.26 | 36.48 | 35.81 | 36.06 | 147,930 | +0.25(+0.69%) |
Apr 19, 2012 | 35.82 | 36.21 | 35.28 | 35.81 | 135,321 | -0.07(-0.20%) |
Apr 18, 2012 | 35.81 | 36.18 | 35.60 | 35.89 | 61,670 | -0.12(-0.34%) |
Apr 17, 2012 | 35.88 | 36.34 | 35.71 | 36.01 | 120,829 | +0.37(+1.04%) |
Apr 16, 2012 | 35.37 | 35.80 | 35.01 | 35.64 | 204,574 | +0.37(+1.05%) |
Apr 13, 2012 | 35.86 | 35.86 | 35.10 | 35.27 | 123,067 | -0.79(-2.20%) |
Apr 12, 2012 | 35.18 | 36.41 | 35.10 | 36.06 | 307,810 | +0.86(+2.43%) |
Apr 11, 2012 | 34.98 | 35.26 | 34.62 | 35.21 | 134,350 | +0.64(+1.87%) |
Apr 10, 2012 | 35.25 | 35.35 | 34.41 | 34.56 | 168,404 | -0.69(-1.95%) |
Apr 09, 2012 | 35.33 | 35.52 | 35.04 | 35.25 | 164,430 | -0.67(-1.87%) |
Apr 05, 2012 | 36.19 | 36.48 | 35.65 | 35.92 | 86,702 | -0.49(-1.33%) |
Apr 04, 2012 | 36.18 | 36.45 | 35.82 | 36.41 | 157,355 | -0.19(-0.53%) |
Apr 03, 2012 | 36.48 | 36.87 | 36.35 | 36.60 | 226,545 | +0.02(+0.05%) |
Apr 02, 2012 | 36.27 | 36.80 | 35.75 | 36.58 | 235,410 | +0.29(+0.80%) |
Mar 30, 2012 | 36.10 | 36.64 | 35.98 | 36.29 | 295,157 | +0.49(+1.38%) |
Mar 29, 2012 | 35.28 | 35.92 | 35.10 | 35.80 | 97,711 | +0.19(+0.55%) |
Mar 28, 2012 | 35.87 | 36.20 | 35.38 | 35.60 | 195,393 | -0.38(-1.06%) |
Mar 27, 2012 | 35.44 | 36.10 | 35.29 | 35.98 | 466,513 | +0.57(+1.62%) |
Mar 26, 2012 | 34.73 | 35.43 | 34.64 | 35.41 | 346,466 | +0.96(+2.79%) |
Mar 23, 2012 | 33.98 | 34.53 | 33.75 | 34.45 | 186,857 | +0.44(+1.30%) |
Mar 22, 2012 | 34.02 | 34.57 | 33.68 | 34.00 | 246,250 | -0.43(-1.26%) |
Mar 21, 2012 | 34.12 | 34.63 | 33.92 | 34.44 | 330,411 | +0.71(+2.09%) |
Mar 20, 2012 | 33.55 | 33.92 | 33.50 | 33.73 | 127,011 | +0.03(+0.08%) |
Mar 19, 2012 | 33.48 | 33.85 | 33.41 | 33.70 | 467,573 | +0.22(+0.66%) |
Mar 16, 2012 | 33.26 | 33.70 | 33.08 | 33.48 | 302,213 | +0.27(+0.82%) |
Mar 15, 2012 | 33.04 | 33.28 | 32.90 | 33.21 | 128,506 | +0.18(+0.53%) |
Mar 14, 2012 | 33.09 | 33.57 | 32.95 | 33.03 | 56,795 | -0.15(-0.45%) |
Mar 13, 2012 | 32.78 | 33.25 | 32.67 | 33.18 | 119,793 | +0.58(+1.79%) |
Mar 12, 2012 | 32.49 | 32.93 | 32.49 | 32.60 | 97,320 | +0.09(+0.27%) |
Mar 09, 2012 | 31.95 | 32.80 | 31.95 | 32.51 | 141,413 | +0.55(+1.71%) |
Mar 08, 2012 | 32.04 | 32.17 | 31.63 | 31.96 | 235,171 | +0.10(+0.30%) |
Mar 07, 2012 | 31.92 | 32.03 | 31.75 | 31.87 | 145,685 | +0.08(+0.25%) |
Mar 06, 2012 | 32.58 | 32.68 | 31.62 | 31.79 | 222,715 | -1.23(-3.72%) |
Mar 05, 2012 | 33.14 | 33.26 | 32.84 | 33.02 | 464,140 | -0.19(-0.56%) |
Mar 02, 2012 | 33.32 | 33.55 | 32.98 | 33.20 | 158,567 | -0.16(-0.48%) |
Mar 01, 2012 | 33.46 | 33.78 | 33.20 | 33.36 | 162,455 | -0.03(-0.08%) |
Feb 29, 2012 | 33.55 | 33.93 | 33.16 | 33.39 | 128,691 | -0.13(-0.39%) |
Feb 28, 2012 | 33.61 | 33.83 | 33.11 | 33.52 | 127,250 | -0.13(-0.39%) |
Feb 27, 2012 | 33.42 | 33.97 | 32.74 | 33.65 | 127,631 | +0.06(+0.18%) |
Feb 24, 2012 | 33.86 | 33.86 | 33.46 | 33.59 | 47,339 | -0.17(-0.50%) |
Feb 23, 2012 | 33.64 | 33.92 | 33.25 | 33.76 | 97,369 | +0.08(+0.24%) |
Feb 22, 2012 | 33.71 | 33.97 | 33.41 | 33.68 | 125,416 | -0.15(-0.44%) |
Feb 21, 2012 | 33.57 | 34.35 | 33.57 | 33.83 | 270,926 | +0.50(+1.51%) |
Feb 17, 2012 | 33.32 | 33.55 | 33.13 | 33.32 | 74,989 | -0.04(-0.11%) |
Feb 16, 2012 | 32.72 | 33.47 | 32.49 | 33.36 | 125,083 | +0.57(+1.72%) |
Feb 15, 2012 | 33.23 | 33.23 | 32.59 | 32.80 | 212,590 | -0.34(-1.01%) |
Feb 14, 2012 | 32.80 | 33.15 | 32.68 | 33.13 | 80,937 | +0.19(+0.59%) |
Feb 13, 2012 | 32.97 | 33.00 | 32.58 | 32.94 | 119,878 | +0.20(+0.62%) |
Feb 10, 2012 | 33.70 | 33.70 | 32.37 | 32.73 | 151,174 | -0.15(-0.46%) |
Feb 09, 2012 | 34.26 | 34.81 | 32.34 | 32.88 | 687,020 | -0.93(-2.74%) |
Feb 08, 2012 | 33.44 | 33.83 | 33.38 | 33.81 | 238,694 | +0.37(+1.11%) |
Feb 07, 2012 | 33.35 | 33.51 | 33.19 | 33.44 | 218,842 | +0.06(+0.19%) |
Feb 06, 2012 | 33.07 | 33.40 | 33.02 | 33.38 | 123,278 | +0.13(+0.40%) |
Feb 03, 2012 | 32.64 | 33.44 | 32.54 | 33.25 | 371,072 | +1.17(+3.63%) |
Feb 02, 2012 | 31.59 | 32.20 | 31.59 | 32.08 | 201,945 | +0.44(+1.40%) |