Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.74 | 34.89 | 34.28 | 34.38 | 246,100 | -0.38(-1.11%) |
Apr 27, 2012 | 34.60 | 34.90 | 34.46 | 34.76 | 136,164 | +0.20(+0.57%) |
Apr 26, 2012 | 34.48 | 34.76 | 34.29 | 34.56 | 135,641 | -0.10(-0.28%) |
Apr 25, 2012 | 34.19 | 34.76 | 34.19 | 34.66 | 138,664 | +0.71(+2.08%) |
Apr 24, 2012 | 34.26 | 34.66 | 33.85 | 33.96 | 227,261 | -0.20(-0.58%) |
Apr 23, 2012 | 34.29 | 34.38 | 33.80 | 34.15 | 164,067 | -0.44(-1.28%) |
Apr 20, 2012 | 34.65 | 34.90 | 34.56 | 34.60 | 79,691 | +0.06(+0.17%) |
Apr 19, 2012 | 34.49 | 34.85 | 34.21 | 34.54 | 128,642 | +0.11(+0.32%) |
Apr 18, 2012 | 34.58 | 34.92 | 34.32 | 34.43 | 177,958 | -0.41(-1.18%) |
Apr 17, 2012 | 34.65 | 34.99 | 34.59 | 34.84 | 173,057 | +0.39(+1.13%) |
Apr 16, 2012 | 34.39 | 34.55 | 34.12 | 34.45 | 187,405 | +0.13(+0.39%) |
Apr 13, 2012 | 34.63 | 34.65 | 34.13 | 34.31 | 246,445 | -0.39(-1.13%) |
Apr 12, 2012 | 34.32 | 34.81 | 34.32 | 34.71 | 225,320 | +0.52(+1.52%) |
Apr 11, 2012 | 34.43 | 34.50 | 33.99 | 34.19 | 203,378 | +0.01(+0.02%) |
Apr 10, 2012 | 34.71 | 34.85 | 34.02 | 34.18 | 373,282 | -0.53(-1.51%) |
Apr 09, 2012 | 34.82 | 35.10 | 34.69 | 34.71 | 212,003 | -0.67(-1.90%) |
Apr 05, 2012 | 35.89 | 35.95 | 35.29 | 35.38 | 277,983 | -0.54(-1.52%) |
Apr 04, 2012 | 35.85 | 35.99 | 35.50 | 35.92 | 380,913 | -0.18(-0.50%) |
Apr 03, 2012 | 36.11 | 36.16 | 35.42 | 36.10 | 446,458 | -0.11(-0.30%) |
Apr 02, 2012 | 35.70 | 36.44 | 35.44 | 36.21 | 420,541 | +0.37(+1.04%) |
Mar 30, 2012 | 36.45 | 36.45 | 35.23 | 35.84 | 318,252 | -0.31(-0.85%) |
Mar 29, 2012 | 35.16 | 36.22 | 34.80 | 36.15 | 416,677 | +0.76(+2.16%) |
Mar 28, 2012 | 34.17 | 35.40 | 34.05 | 35.38 | 414,528 | +1.30(+3.82%) |
Mar 27, 2012 | 33.81 | 34.37 | 33.53 | 34.08 | 174,948 | +0.34(+1.01%) |
Mar 26, 2012 | 33.75 | 33.96 | 33.28 | 33.74 | 170,002 | +0.41(+1.23%) |
Mar 23, 2012 | 32.99 | 33.35 | 32.76 | 33.33 | 83,540 | +0.45(+1.36%) |
Mar 22, 2012 | 33.07 | 33.08 | 32.66 | 32.88 | 145,097 | -0.51(-1.52%) |
Mar 21, 2012 | 33.71 | 33.71 | 33.28 | 33.39 | 143,305 | -0.21(-0.61%) |
Mar 20, 2012 | 33.43 | 33.71 | 33.24 | 33.60 | 105,131 | -0.01(-0.04%) |
Mar 19, 2012 | 33.65 | 33.96 | 33.56 | 33.61 | 158,443 | -0.08(-0.23%) |
Mar 16, 2012 | 33.42 | 33.77 | 33.36 | 33.69 | 249,617 | +0.38(+1.15%) |
Mar 15, 2012 | 33.21 | 33.38 | 33.14 | 33.30 | 109,398 | +0.22(+0.67%) |
Mar 14, 2012 | 33.03 | 33.33 | 32.89 | 33.08 | 125,318 | +0.12(+0.37%) |
Mar 13, 2012 | 32.58 | 33.00 | 32.39 | 32.96 | 178,283 | +0.62(+1.91%) |
Mar 12, 2012 | 32.30 | 32.41 | 32.11 | 32.34 | 127,270 | +0.10(+0.32%) |
Mar 09, 2012 | 32.01 | 32.66 | 31.94 | 32.24 | 122,412 | +0.12(+0.38%) |
Mar 08, 2012 | 31.71 | 32.37 | 31.71 | 32.12 | 194,485 | +0.55(+1.73%) |
Mar 07, 2012 | 31.34 | 31.61 | 31.08 | 31.57 | 238,257 | +0.36(+1.14%) |
Mar 06, 2012 | 31.28 | 31.31 | 30.87 | 31.22 | 267,461 | -0.32(-1.01%) |
Mar 05, 2012 | 31.60 | 31.65 | 30.99 | 31.53 | 323,900 | +0.32(+1.04%) |
Mar 02, 2012 | 31.09 | 31.37 | 30.53 | 31.21 | 362,826 | -0.46(-1.47%) |
Mar 01, 2012 | 33.45 | 33.54 | 31.07 | 31.67 | 495,802 | -0.88(-2.71%) |
Feb 29, 2012 | 32.76 | 33.10 | 32.32 | 32.56 | 416,267 | -0.23(-0.70%) |
Feb 28, 2012 | 32.65 | 33.24 | 32.54 | 32.79 | 142,510 | +0.23(+0.70%) |
Feb 27, 2012 | 32.15 | 32.72 | 31.79 | 32.56 | 178,279 | +0.22(+0.67%) |
Feb 24, 2012 | 32.49 | 32.53 | 32.23 | 32.34 | 83,612 | -0.06(-0.18%) |
Feb 23, 2012 | 32.30 | 32.50 | 32.06 | 32.40 | 133,891 | +0.18(+0.57%) |
Feb 22, 2012 | 32.45 | 32.62 | 32.16 | 32.21 | 145,936 | -0.27(-0.84%) |
Feb 21, 2012 | 32.36 | 32.70 | 32.27 | 32.49 | 130,847 | +0.18(+0.57%) |
Feb 17, 2012 | 32.58 | 32.70 | 32.20 | 32.30 | 86,012 | -0.11(-0.35%) |
Feb 16, 2012 | 31.64 | 32.44 | 31.54 | 32.42 | 244,492 | +0.76(+2.41%) |
Feb 15, 2012 | 32.56 | 32.59 | 31.53 | 31.66 | 327,461 | -0.77(-2.37%) |
Feb 14, 2012 | 32.37 | 32.61 | 32.05 | 32.42 | 86,531 | -0.09(-0.27%) |
Feb 13, 2012 | 32.68 | 32.76 | 32.36 | 32.51 | 196,520 | +0.23(+0.71%) |
Feb 10, 2012 | 31.90 | 32.32 | 31.71 | 32.28 | 203,822 | +0.09(+0.28%) |
Feb 09, 2012 | 32.35 | 32.44 | 31.62 | 32.20 | 172,576 | -0.11(-0.33%) |
Feb 08, 2012 | 32.39 | 32.76 | 32.18 | 32.30 | 163,658 | -0.05(-0.16%) |
Feb 07, 2012 | 32.26 | 32.76 | 32.11 | 32.35 | 129,616 | +0.06(+0.18%) |
Feb 06, 2012 | 32.27 | 32.52 | 32.05 | 32.30 | 153,252 | -0.24(-0.72%) |
Feb 03, 2012 | 31.96 | 32.72 | 31.88 | 32.53 | 284,252 | +1.04(+3.29%) |
Feb 02, 2012 | 31.51 | 31.84 | 31.39 | 31.50 | 137,177 | -0.03(-0.10%) |