Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 40.37 | 40.46 | 39.32 | 39.58 | 92,357 | -1.04(-2.57%) |
Apr 27, 2012 | 39.32 | 40.76 | 39.14 | 40.62 | 53,458 | +1.39(+3.55%) |
Apr 26, 2012 | 38.59 | 39.40 | 38.49 | 39.23 | 46,934 | +0.40(+1.02%) |
Apr 25, 2012 | 38.53 | 39.03 | 38.00 | 38.84 | 72,277 | +0.76(+2.01%) |
Apr 24, 2012 | 37.73 | 38.35 | 37.61 | 38.07 | 61,166 | +0.34(+0.90%) |
Apr 23, 2012 | 38.50 | 38.50 | 37.40 | 37.73 | 49,470 | -0.87(-2.26%) |
Apr 20, 2012 | 37.76 | 38.68 | 37.66 | 38.60 | 44,226 | +1.48(+3.99%) |
Apr 19, 2012 | 37.28 | 37.57 | 36.78 | 37.12 | 47,793 | -0.16(-0.43%) |
Apr 18, 2012 | 37.51 | 37.85 | 37.00 | 37.28 | 38,052 | -0.26(-0.69%) |
Apr 17, 2012 | 37.98 | 38.50 | 37.43 | 37.54 | 34,914 | +0.04(+0.12%) |
Apr 16, 2012 | 37.43 | 38.26 | 37.28 | 37.50 | 40,345 | +0.26(+0.70%) |
Apr 13, 2012 | 37.39 | 37.41 | 37.06 | 37.24 | 52,956 | -0.42(-1.12%) |
Apr 12, 2012 | 37.28 | 38.01 | 37.28 | 37.66 | 38,545 | +0.49(+1.30%) |
Apr 11, 2012 | 36.75 | 37.17 | 36.69 | 37.17 | 51,229 | +0.94(+2.60%) |
Apr 10, 2012 | 37.35 | 37.37 | 36.14 | 36.23 | 67,759 | -1.07(-2.87%) |
Apr 09, 2012 | 36.90 | 37.61 | 36.65 | 37.30 | 75,348 | -0.49(-1.28%) |
Apr 05, 2012 | 37.50 | 38.06 | 37.44 | 37.79 | 48,982 | -0.02(-0.05%) |
Apr 04, 2012 | 37.37 | 37.87 | 37.29 | 37.80 | 54,241 | -0.17(-0.45%) |
Apr 03, 2012 | 37.88 | 38.20 | 37.60 | 37.97 | 48,042 | +0.05(+0.14%) |
Apr 02, 2012 | 37.06 | 37.95 | 36.82 | 37.92 | 88,014 | +0.92(+2.48%) |
Mar 30, 2012 | 36.87 | 37.46 | 36.78 | 37.00 | 44,920 | +0.57(+1.55%) |
Mar 29, 2012 | 35.62 | 36.61 | 34.84 | 36.44 | 39,091 | +0.43(+1.20%) |
Mar 28, 2012 | 36.23 | 36.53 | 35.69 | 36.01 | 36,697 | -0.22(-0.60%) |
Mar 27, 2012 | 36.87 | 36.98 | 36.11 | 36.22 | 32,777 | -0.63(-1.71%) |
Mar 26, 2012 | 35.97 | 36.89 | 35.97 | 36.85 | 57,451 | +1.32(+3.72%) |
Mar 23, 2012 | 35.07 | 35.68 | 34.81 | 35.53 | 43,791 | +0.63(+1.80%) |
Mar 22, 2012 | 35.26 | 35.31 | 34.45 | 34.90 | 41,410 | -0.45(-1.27%) |
Mar 21, 2012 | 35.61 | 35.87 | 35.27 | 35.35 | 30,694 | -0.08(-0.23%) |
Mar 20, 2012 | 35.34 | 35.62 | 35.23 | 35.43 | 44,136 | -0.33(-0.93%) |
Mar 19, 2012 | 35.47 | 36.25 | 35.30 | 35.76 | 55,478 | +0.37(+1.04%) |
Mar 16, 2012 | 35.08 | 35.57 | 35.00 | 35.40 | 122,150 | +0.40(+1.16%) |
Mar 15, 2012 | 34.80 | 35.02 | 34.34 | 34.99 | 48,116 | +0.27(+0.78%) |
Mar 14, 2012 | 35.39 | 35.67 | 34.47 | 34.72 | 52,010 | -0.76(-2.15%) |
Mar 13, 2012 | 34.60 | 35.50 | 34.47 | 35.49 | 107,775 | +1.26(+3.67%) |
Mar 12, 2012 | 34.36 | 34.49 | 34.15 | 34.23 | 73,687 | -0.18(-0.52%) |
Mar 09, 2012 | 33.60 | 34.95 | 33.57 | 34.41 | 61,454 | +0.85(+2.54%) |
Mar 08, 2012 | 33.23 | 33.64 | 32.88 | 33.55 | 56,210 | +0.66(+2.02%) |
Mar 07, 2012 | 32.50 | 33.07 | 32.50 | 32.89 | 34,673 | +0.55(+1.69%) |
Mar 06, 2012 | 32.31 | 32.88 | 31.96 | 32.34 | 65,442 | -0.27(-0.83%) |
Mar 05, 2012 | 32.86 | 32.97 | 32.43 | 32.61 | 72,749 | -0.27(-0.82%) |
Mar 02, 2012 | 33.82 | 33.89 | 32.84 | 32.88 | 63,923 | -0.91(-2.69%) |
Mar 01, 2012 | 34.52 | 34.64 | 33.76 | 33.79 | 73,843 | -0.54(-1.57%) |
Feb 29, 2012 | 35.33 | 35.50 | 34.33 | 34.33 | 65,026 | -0.75(-2.15%) |
Feb 28, 2012 | 35.76 | 35.76 | 34.86 | 35.08 | 59,105 | -0.73(-2.03%) |
Feb 27, 2012 | 35.85 | 36.34 | 35.08 | 35.81 | 36,694 | -0.21(-0.57%) |
Feb 24, 2012 | 37.23 | 37.25 | 36.00 | 36.02 | 37,076 | -1.21(-3.26%) |
Feb 23, 2012 | 36.38 | 37.36 | 35.94 | 37.23 | 58,019 | +0.84(+2.32%) |
Feb 22, 2012 | 36.22 | 36.87 | 36.22 | 36.38 | 50,465 | -0.13(-0.34%) |
Feb 21, 2012 | 36.51 | 37.43 | 36.25 | 36.51 | 91,804 | +0.04(+0.10%) |
Feb 17, 2012 | 36.56 | 36.80 | 36.09 | 36.47 | 78,133 | +0.13(+0.37%) |
Feb 16, 2012 | 35.81 | 36.51 | 35.81 | 36.34 | 50,534 | +0.60(+1.68%) |
Feb 15, 2012 | 37.17 | 37.17 | 35.42 | 35.74 | 92,293 | -1.29(-3.49%) |
Feb 14, 2012 | 37.48 | 38.12 | 36.32 | 37.03 | 68,228 | -1.08(-2.83%) |
Feb 13, 2012 | 37.51 | 38.34 | 37.40 | 38.11 | 54,911 | +1.18(+3.19%) |
Feb 10, 2012 | 36.55 | 37.21 | 36.29 | 36.93 | 48,449 | +0.15(+0.42%) |
Feb 09, 2012 | 37.14 | 37.37 | 36.72 | 36.78 | 28,499 | -0.31(-0.85%) |
Feb 08, 2012 | 37.44 | 37.49 | 36.76 | 37.09 | 30,304 | -0.13(-0.34%) |
Feb 07, 2012 | 37.43 | 37.79 | 37.12 | 37.22 | 37,103 | -0.43(-1.15%) |
Feb 06, 2012 | 38.37 | 38.38 | 37.53 | 37.65 | 31,148 | -0.63(-1.64%) |
Feb 03, 2012 | 38.32 | 39.46 | 38.12 | 38.28 | 53,554 | +0.70(+1.86%) |
Feb 02, 2012 | 37.43 | 37.72 | 36.97 | 37.58 | 51,328 | +0.11(+0.29%) |