Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.58 | 34.97 | 34.19 | 34.58 | 731,994 | +0.07(+0.20%) |
Apr 27, 2012 | 34.37 | 34.60 | 33.84 | 34.51 | 763,618 | +0.13(+0.38%) |
Apr 26, 2012 | 33.42 | 34.63 | 33.33 | 34.38 | 1,506,823 | +1.15(+3.46%) |
Apr 25, 2012 | 34.40 | 34.54 | 31.57 | 33.23 | 2,619,543 | -0.35(-1.04%) |
Apr 24, 2012 | 33.60 | 33.98 | 33.27 | 33.58 | 1,093,812 | -0.02(-0.06%) |
Apr 23, 2012 | 33.50 | 33.78 | 33.13 | 33.60 | 1,146,767 | -0.14(-0.41%) |
Apr 20, 2012 | 33.47 | 34.03 | 33.23 | 33.74 | 995,602 | +0.36(+1.08%) |
Apr 19, 2012 | 33.75 | 33.89 | 33.15 | 33.38 | 585,189 | -0.37(-1.10%) |
Apr 18, 2012 | 33.85 | 33.99 | 33.66 | 33.75 | 595,964 | -0.22(-0.65%) |
Apr 17, 2012 | 33.75 | 34.19 | 33.58 | 33.97 | 668,050 | +0.77(+2.32%) |
Apr 16, 2012 | 33.24 | 33.51 | 32.78 | 33.20 | 946,933 | +0.23(+0.70%) |
Apr 13, 2012 | 33.18 | 33.31 | 32.84 | 32.97 | 509,072 | -0.37(-1.11%) |
Apr 12, 2012 | 33.27 | 33.49 | 33.00 | 33.34 | 682,311 | +0.12(+0.36%) |
Apr 11, 2012 | 32.81 | 33.22 | 32.81 | 33.22 | 703,033 | +0.68(+2.09%) |
Apr 10, 2012 | 33.56 | 33.77 | 32.52 | 32.54 | 1,136,209 | -1.15(-3.41%) |
Apr 09, 2012 | 33.81 | 33.98 | 33.47 | 33.69 | 1,064,651 | -0.52(-1.52%) |
Apr 05, 2012 | 34.47 | 34.88 | 34.20 | 34.21 | 624,900 | -0.34(-0.98%) |
Apr 04, 2012 | 34.59 | 35.03 | 34.45 | 34.55 | 1,052,983 | -0.30(-0.86%) |
Apr 03, 2012 | 34.83 | 35.85 | 34.73 | 34.85 | 1,092,352 | +0.07(+0.20%) |
Apr 02, 2012 | 34.09 | 35.00 | 34.09 | 34.78 | 1,060,216 | +0.47(+1.37%) |
Mar 30, 2012 | 34.69 | 34.80 | 34.30 | 34.31 | 830,820 | -0.21(-0.61%) |
Mar 29, 2012 | 34.60 | 34.68 | 34.18 | 34.52 | 933,755 | -0.27(-0.78%) |
Mar 28, 2012 | 35.34 | 35.38 | 34.76 | 34.79 | 907,101 | -0.63(-1.78%) |
Mar 27, 2012 | 35.78 | 35.89 | 35.37 | 35.42 | 660,356 | -0.37(-1.03%) |
Mar 26, 2012 | 35.65 | 36.04 | 35.54 | 35.79 | 948,513 | +0.46(+1.30%) |
Mar 23, 2012 | 35.14 | 35.48 | 34.63 | 35.33 | 702,809 | +0.12(+0.34%) |
Mar 22, 2012 | 35.05 | 35.33 | 34.87 | 35.21 | 789,877 | -0.16(-0.45%) |
Mar 21, 2012 | 35.16 | 35.60 | 35.13 | 35.37 | 660,021 | +0.22(+0.63%) |
Mar 20, 2012 | 34.76 | 35.33 | 34.67 | 35.15 | 744,805 | +0.13(+0.37%) |
Mar 19, 2012 | 34.60 | 35.18 | 34.44 | 35.02 | 707,259 | +0.28(+0.81%) |
Mar 16, 2012 | 34.97 | 35.51 | 34.73 | 34.74 | 1,089,547 | -0.11(-0.32%) |
Mar 15, 2012 | 34.63 | 35.09 | 34.56 | 34.85 | 873,311 | +0.23(+0.66%) |
Mar 14, 2012 | 34.13 | 34.75 | 34.07 | 34.62 | 929,030 | +0.46(+1.35%) |
Mar 13, 2012 | 33.91 | 34.22 | 33.68 | 34.16 | 1,286,596 | +0.34(+1.01%) |
Mar 12, 2012 | 34.14 | 34.34 | 33.72 | 33.82 | 767,405 | -0.32(-0.94%) |
Mar 09, 2012 | 34.59 | 34.82 | 34.10 | 34.14 | 1,779,598 | -0.35(-1.01%) |
Mar 08, 2012 | 34.13 | 34.63 | 34.09 | 34.49 | 1,366,135 | +0.70(+2.07%) |
Mar 07, 2012 | 33.39 | 33.99 | 32.98 | 33.79 | 1,177,155 | +0.51(+1.53%) |
Mar 06, 2012 | 33.59 | 33.65 | 33.12 | 33.28 | 963,282 | -0.57(-1.68%) |
Mar 05, 2012 | 34.22 | 34.36 | 33.80 | 33.85 | 1,130,825 | -0.47(-1.37%) |
Mar 02, 2012 | 34.17 | 34.59 | 33.95 | 34.32 | 1,196,770 | +0.23(+0.67%) |
Mar 01, 2012 | 34.12 | 34.50 | 33.27 | 34.09 | 1,228,197 | +0.01(+0.03%) |
Feb 29, 2012 | 34.47 | 34.47 | 33.87 | 34.08 | 737,271 | -0.39(-1.13%) |
Feb 28, 2012 | 34.53 | 34.79 | 34.15 | 34.47 | 585,126 | +0.11(+0.32%) |
Feb 27, 2012 | 33.92 | 34.53 | 33.79 | 34.36 | 1,102,468 | +0.34(+1.00%) |
Feb 24, 2012 | 34.71 | 34.80 | 33.91 | 34.02 | 1,166,372 | -0.47(-1.36%) |
Feb 23, 2012 | 34.38 | 35.17 | 34.38 | 34.49 | 837,615 | +0.15(+0.44%) |
Feb 22, 2012 | 35.06 | 35.29 | 34.30 | 34.34 | 972,253 | -0.59(-1.69%) |
Feb 21, 2012 | 35.00 | 35.35 | 34.83 | 34.93 | 1,732,702 | -0.07(-0.20%) |
Feb 17, 2012 | 34.75 | 35.26 | 34.67 | 35.00 | 1,163,229 | +0.37(+1.07%) |
Feb 16, 2012 | 34.50 | 34.90 | 34.20 | 34.63 | 1,515,838 | +0.08(+0.23%) |
Feb 15, 2012 | 35.30 | 35.49 | 34.50 | 34.55 | 1,775,354 | -0.60(-1.71%) |
Feb 14, 2012 | 35.80 | 35.90 | 34.98 | 35.15 | 1,686,276 | -0.75(-2.09%) |
Feb 13, 2012 | 36.39 | 36.54 | 35.85 | 35.90 | 1,188,364 | -0.21(-0.58%) |
Feb 10, 2012 | 36.57 | 36.72 | 36.09 | 36.11 | 1,234,592 | -0.72(-1.95%) |
Feb 09, 2012 | 36.87 | 37.11 | 36.57 | 36.83 | 740,398 | -0.03(-0.08%) |
Feb 08, 2012 | 37.20 | 37.34 | 36.79 | 36.86 | 981,000 | -0.32(-0.86%) |
Feb 07, 2012 | 37.08 | 37.26 | 36.91 | 37.18 | 423,363 | +0.04(+0.11%) |
Feb 06, 2012 | 37.00 | 37.34 | 36.92 | 37.14 | 564,075 | +0.12(+0.32%) |
Feb 03, 2012 | 36.25 | 37.15 | 36.25 | 37.02 | 1,329,330 | +1.13(+3.15%) |
Feb 02, 2012 | 36.35 | 36.48 | 35.89 | 35.89 | 940,239 | -0.38(-1.05%) |