Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.50 | 34.50 | 34.30 | 34.41 | 55,287 | -0.15(-0.43%) |
Apr 27, 2012 | 34.58 | 34.59 | 34.43 | 34.56 | 29,103 | -0.16(-0.47%) |
Apr 26, 2012 | 34.62 | 34.75 | 34.59 | 34.72 | 20,491 | +0.21(+0.61%) |
Apr 25, 2012 | 34.51 | 34.54 | 34.33 | 34.51 | 6,324 | +0.23(+0.67%) |
Apr 24, 2012 | 34.19 | 34.36 | 34.19 | 34.28 | 32,901 | +0.38(+1.11%) |
Apr 23, 2012 | 33.95 | 34.00 | 33.85 | 33.91 | 21,855 | -0.39(-1.13%) |
Apr 20, 2012 | 34.24 | 34.41 | 34.24 | 34.30 | 10,281 | +0.33(+0.96%) |
Apr 19, 2012 | 34.26 | 34.26 | 33.94 | 33.97 | 14,282 | -0.57(-1.64%) |
Apr 18, 2012 | 34.48 | 34.54 | 34.42 | 34.54 | 10,721 | -0.09(-0.27%) |
Apr 17, 2012 | 34.51 | 34.71 | 34.51 | 34.63 | 16,488 | +0.31(+0.91%) |
Apr 16, 2012 | 34.33 | 34.39 | 34.23 | 34.32 | 17,019 | +0.26(+0.78%) |
Apr 13, 2012 | 34.14 | 34.17 | 34.01 | 34.06 | 8,208 | -0.32(-0.93%) |
Apr 12, 2012 | 34.12 | 34.44 | 34.12 | 34.37 | 13,360 | +0.27(+0.80%) |
Apr 11, 2012 | 34.05 | 34.17 | 33.97 | 34.10 | 13,370 | +0.54(+1.62%) |
Apr 10, 2012 | 33.81 | 33.88 | 33.53 | 33.56 | 60,260 | -0.36(-1.05%) |
Apr 09, 2012 | 33.86 | 34.04 | 33.86 | 33.92 | 23,647 | +0.06(+0.17%) |
Apr 05, 2012 | 33.75 | 33.93 | 33.73 | 33.86 | 10,322 | +0.01(+0.04%) |
Apr 04, 2012 | 33.88 | 33.95 | 33.69 | 33.85 | 21,200 | -0.71(-2.07%) |
Apr 03, 2012 | 34.76 | 34.80 | 34.40 | 34.56 | 10,782 | -0.49(-1.40%) |
Apr 02, 2012 | 34.79 | 35.10 | 34.69 | 35.05 | 29,490 | -0.37(-1.05%) |
Mar 30, 2012 | 35.47 | 35.50 | 35.36 | 35.42 | 27,392 | +0.33(+0.95%) |
Mar 29, 2012 | 34.68 | 35.15 | 34.94 | 35.09 | 84,254 | +0.40(+1.17%) |
Mar 28, 2012 | 34.91 | 34.91 | 34.61 | 34.68 | 40,681 | -0.11(-0.31%) |
Mar 27, 2012 | 34.86 | 34.89 | 34.79 | 34.79 | 18,768 | +0.28(+0.81%) |
Mar 26, 2012 | 34.39 | 34.59 | 34.39 | 34.51 | 15,381 | +0.06(+0.18%) |
Mar 23, 2012 | 34.34 | 34.51 | 34.29 | 34.45 | 51,039 | +0.17(+0.50%) |
Mar 22, 2012 | 34.14 | 34.39 | 34.11 | 34.28 | 20,129 | +0.17(+0.50%) |
Mar 21, 2012 | 34.06 | 34.21 | 33.94 | 34.11 | 41,547 | -0.13(-0.38%) |
Mar 20, 2012 | 34.16 | 34.31 | 34.14 | 34.24 | 22,072 | -0.30(-0.88%) |
Mar 19, 2012 | 34.43 | 34.60 | 34.39 | 34.54 | 22,285 | +0.12(+0.36%) |
Mar 16, 2012 | 34.47 | 34.54 | 34.38 | 34.42 | 18,921 | +0.16(+0.48%) |
Mar 15, 2012 | 34.28 | 34.33 | 34.19 | 34.26 | 6,710 | +0.12(+0.36%) |
Mar 14, 2012 | 34.27 | 34.30 | 34.10 | 34.14 | 13,737 | -0.53(-1.52%) |
Mar 13, 2012 | 34.36 | 34.66 | 34.32 | 34.66 | 30,346 | +0.16(+0.47%) |
Mar 12, 2012 | 34.51 | 34.51 | 34.41 | 34.50 | 17,549 | -0.28(-0.80%) |
Mar 09, 2012 | 34.80 | 34.85 | 34.74 | 34.78 | 13,411 | -0.13(-0.38%) |
Mar 08, 2012 | 34.78 | 34.97 | 34.78 | 34.91 | 34,722 | +0.35(+1.01%) |
Mar 07, 2012 | 34.54 | 34.65 | 34.51 | 34.56 | 37,200 | +0.53(+1.55%) |
Mar 06, 2012 | 33.99 | 34.09 | 33.95 | 34.03 | 40,085 | -0.14(-0.41%) |
Mar 05, 2012 | 34.24 | 34.25 | 34.04 | 34.17 | 38,340 | -0.09(-0.25%) |
Mar 02, 2012 | 34.25 | 34.30 | 34.19 | 34.26 | 41,438 | -0.12(-0.36%) |
Mar 01, 2012 | 34.19 | 34.40 | 34.19 | 34.38 | 16,654 | +0.16(+0.48%) |
Feb 29, 2012 | 34.67 | 34.71 | 34.22 | 34.22 | 26,091 | -0.85(-2.44%) |
Feb 28, 2012 | 34.87 | 35.07 | 34.87 | 35.07 | 19,567 | +0.61(+1.78%) |
Feb 27, 2012 | 34.27 | 34.54 | 34.20 | 34.46 | 71,504 | -0.19(-0.54%) |
Feb 24, 2012 | 34.76 | 34.79 | 34.63 | 34.65 | 28,718 | -0.09(-0.27%) |
Feb 23, 2012 | 34.50 | 34.79 | 34.43 | 34.74 | 45,236 | +0.40(+1.15%) |
Feb 22, 2012 | 34.26 | 34.37 | 34.23 | 34.34 | 18,238 | +0.44(+1.31%) |
Feb 21, 2012 | 33.92 | 34.06 | 33.90 | 33.90 | 16,175 | -0.26(-0.78%) |
Feb 17, 2012 | 34.29 | 34.29 | 34.16 | 34.16 | 43,233 | -0.22(-0.63%) |
Feb 16, 2012 | 33.92 | 34.38 | 33.92 | 34.38 | 29,759 | +0.19(+0.55%) |
Feb 15, 2012 | 34.25 | 34.44 | 34.14 | 34.20 | 200,020 | +0.16(+0.46%) |
Feb 14, 2012 | 34.16 | 34.19 | 33.98 | 34.04 | 66,360 | -0.12(-0.34%) |
Feb 13, 2012 | 33.99 | 34.16 | 33.94 | 34.16 | 87,536 | +0.42(+1.24%) |
Feb 10, 2012 | 33.71 | 33.77 | 33.61 | 33.74 | 17,275 | -0.37(-1.07%) |
Feb 09, 2012 | 34.24 | 34.29 | 34.10 | 34.10 | 25,054 | -0.17(-0.50%) |
Feb 08, 2012 | 34.23 | 34.31 | 34.20 | 34.27 | 31,962 | +0.09(+0.25%) |
Feb 07, 2012 | 34.08 | 34.29 | 34.06 | 34.19 | 28,301 | +0.09(+0.26%) |
Feb 06, 2012 | 34.11 | 34.15 | 33.92 | 34.10 | 26,770 | -0.17(-0.48%) |
Feb 03, 2012 | 34.19 | 34.28 | 34.08 | 34.26 | 63,446 | +0.05(+0.15%) |
Feb 02, 2012 | 34.26 | 34.33 | 34.20 | 34.21 | 43,447 | -0.08(-0.23%) |