Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.86 | 34.96 | 34.12 | 34.21 | 63,811 | -0.55(-1.58%) |
Apr 27, 2012 | 35.00 | 35.54 | 34.75 | 34.76 | 51,857 | +0.25(+0.72%) |
Apr 26, 2012 | 33.78 | 34.64 | 33.50 | 34.51 | 44,779 | +0.74(+2.20%) |
Apr 25, 2012 | 33.98 | 33.98 | 33.53 | 33.77 | 45,437 | +0.20(+0.61%) |
Apr 24, 2012 | 33.56 | 33.99 | 33.45 | 33.56 | 64,107 | -0.03(-0.08%) |
Apr 23, 2012 | 33.38 | 33.95 | 33.29 | 33.59 | 43,956 | -0.25(-0.73%) |
Apr 20, 2012 | 34.71 | 35.12 | 33.73 | 33.84 | 63,634 | +0.10(+0.29%) |
Apr 19, 2012 | 34.34 | 34.64 | 33.56 | 33.74 | 28,930 | -0.66(-1.91%) |
Apr 18, 2012 | 34.56 | 34.68 | 34.25 | 34.40 | 34,464 | -0.22(-0.64%) |
Apr 17, 2012 | 34.69 | 35.04 | 34.57 | 34.62 | 24,349 | +0.22(+0.64%) |
Apr 16, 2012 | 34.56 | 34.68 | 34.28 | 34.40 | 17,090 | -0.12(-0.36%) |
Apr 13, 2012 | 34.84 | 34.98 | 34.50 | 34.52 | 21,460 | -0.54(-1.54%) |
Apr 12, 2012 | 34.89 | 35.39 | 34.59 | 35.06 | 33,348 | +0.10(+0.28%) |
Apr 11, 2012 | 34.58 | 35.03 | 34.37 | 34.96 | 38,126 | +0.44(+1.28%) |
Apr 10, 2012 | 35.10 | 35.25 | 34.39 | 34.52 | 47,322 | -0.53(-1.52%) |
Apr 09, 2012 | 34.78 | 35.34 | 34.73 | 35.05 | 42,266 | -0.29(-0.83%) |
Apr 05, 2012 | 35.32 | 35.66 | 35.31 | 35.35 | 27,289 | -0.03(-0.08%) |
Apr 04, 2012 | 35.29 | 35.50 | 35.08 | 35.37 | 46,444 | -0.17(-0.47%) |
Apr 03, 2012 | 36.49 | 36.60 | 35.28 | 35.54 | 91,500 | -1.11(-3.02%) |
Apr 02, 2012 | 36.23 | 36.80 | 36.23 | 36.65 | 44,874 | +0.36(+1.00%) |
Mar 30, 2012 | 36.45 | 36.46 | 36.21 | 36.29 | 49,392 | +0.05(+0.15%) |
Mar 29, 2012 | 36.22 | 36.43 | 35.59 | 36.23 | 36,696 | -0.16(-0.44%) |
Mar 28, 2012 | 36.65 | 36.65 | 36.15 | 36.39 | 18,826 | -0.27(-0.75%) |
Mar 27, 2012 | 36.88 | 37.07 | 36.41 | 36.67 | 31,466 | -0.27(-0.74%) |
Mar 26, 2012 | 35.92 | 36.99 | 35.92 | 36.94 | 43,048 | +1.21(+3.40%) |
Mar 23, 2012 | 34.94 | 35.81 | 34.65 | 35.73 | 44,641 | +0.89(+2.54%) |
Mar 22, 2012 | 34.50 | 34.96 | 34.14 | 34.84 | 41,797 | +0.09(+0.26%) |
Mar 21, 2012 | 35.59 | 35.59 | 34.73 | 34.75 | 44,118 | -0.79(-2.22%) |
Mar 20, 2012 | 36.09 | 36.52 | 35.54 | 35.54 | 40,904 | -0.82(-2.27%) |
Mar 19, 2012 | 36.10 | 36.76 | 35.77 | 36.37 | 77,626 | +0.33(+0.91%) |
Mar 16, 2012 | 36.24 | 36.44 | 35.90 | 36.04 | 88,228 | -0.20(-0.56%) |
Mar 15, 2012 | 36.10 | 36.32 | 35.54 | 36.24 | 42,964 | +0.31(+0.86%) |
Mar 14, 2012 | 36.29 | 36.44 | 35.62 | 35.93 | 46,674 | -0.27(-0.73%) |
Mar 13, 2012 | 35.13 | 36.31 | 34.63 | 36.20 | 67,887 | +1.44(+4.16%) |
Mar 12, 2012 | 34.06 | 35.23 | 33.95 | 34.75 | 89,932 | +0.46(+1.34%) |
Mar 09, 2012 | 34.17 | 34.88 | 33.93 | 34.29 | 83,235 | +0.12(+0.36%) |
Mar 08, 2012 | 35.06 | 35.40 | 33.25 | 34.17 | 137,619 | -0.87(-2.48%) |
Mar 07, 2012 | 34.98 | 35.34 | 34.81 | 35.04 | 51,654 | +0.06(+0.18%) |
Mar 06, 2012 | 35.66 | 35.95 | 34.65 | 34.97 | 43,299 | -1.05(-2.93%) |
Mar 05, 2012 | 34.76 | 36.23 | 34.76 | 36.03 | 56,404 | +1.08(+3.09%) |
Mar 02, 2012 | 35.57 | 35.98 | 34.62 | 34.95 | 84,224 | -1.02(-2.83%) |
Mar 01, 2012 | 35.77 | 36.43 | 35.59 | 35.97 | 50,850 | +0.44(+1.25%) |
Feb 29, 2012 | 36.52 | 36.64 | 35.49 | 35.52 | 46,266 | -1.04(-2.84%) |
Feb 28, 2012 | 37.47 | 37.58 | 36.00 | 36.56 | 40,366 | -0.78(-2.09%) |
Feb 27, 2012 | 37.44 | 37.54 | 37.08 | 37.34 | 21,515 | -0.26(-0.68%) |
Feb 24, 2012 | 37.63 | 37.88 | 37.50 | 37.60 | 28,569 | +0.09(+0.24%) |
Feb 23, 2012 | 36.68 | 37.86 | 36.68 | 37.51 | 32,732 | +0.75(+2.05%) |
Feb 22, 2012 | 36.87 | 37.08 | 36.41 | 36.76 | 23,958 | -0.22(-0.60%) |
Feb 21, 2012 | 36.90 | 37.16 | 36.89 | 36.98 | 38,847 | +0.20(+0.55%) |
Feb 17, 2012 | 36.48 | 36.87 | 36.01 | 36.77 | 59,307 | +0.51(+1.41%) |
Feb 16, 2012 | 36.01 | 36.40 | 35.99 | 36.26 | 47,865 | +0.19(+0.51%) |
Feb 15, 2012 | 36.25 | 36.31 | 35.54 | 36.08 | 43,259 | -0.11(-0.32%) |
Feb 14, 2012 | 36.15 | 36.24 | 35.86 | 36.19 | 24,753 | -0.19(-0.53%) |
Feb 13, 2012 | 36.36 | 36.63 | 35.84 | 36.39 | 57,177 | +0.33(+0.91%) |
Feb 10, 2012 | 36.31 | 36.47 | 35.90 | 36.06 | 28,986 | -0.48(-1.30%) |
Feb 09, 2012 | 36.66 | 37.07 | 36.32 | 36.54 | 43,140 | +0.19(+0.51%) |
Feb 08, 2012 | 35.97 | 36.48 | 35.69 | 36.35 | 55,771 | +0.29(+0.81%) |
Feb 07, 2012 | 36.09 | 36.22 | 35.58 | 36.06 | 37,797 | +0.03(+0.07%) |
Feb 06, 2012 | 36.31 | 36.33 | 34.83 | 36.03 | 59,728 | -0.26(-0.71%) |
Feb 03, 2012 | 36.66 | 36.76 | 36.20 | 36.29 | 55,728 | -0.20(-0.56%) |
Feb 02, 2012 | 37.06 | 37.37 | 36.35 | 36.49 | 38,096 | -0.32(-0.86%) |