Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.94 | 36.00 | 35.55 | 35.83 | 1,474,693 | -0.18(-0.51%) |
Apr 27, 2012 | 35.56 | 36.09 | 35.54 | 36.02 | 1,117,861 | +0.46(+1.28%) |
Apr 26, 2012 | 35.48 | 35.63 | 35.07 | 35.56 | 1,152,914 | -0.03(-0.08%) |
Apr 25, 2012 | 36.04 | 36.15 | 35.54 | 35.59 | 1,182,678 | -0.30(-0.84%) |
Apr 24, 2012 | 35.76 | 36.12 | 35.64 | 35.89 | 895,125 | -0.02(-0.05%) |
Apr 23, 2012 | 36.12 | 36.13 | 35.63 | 35.91 | 790,865 | -0.59(-1.62%) |
Apr 20, 2012 | 36.18 | 36.88 | 36.07 | 36.50 | 1,398,311 | +0.33(+0.91%) |
Apr 19, 2012 | 36.55 | 37.36 | 36.04 | 36.17 | 1,978,654 | -0.16(-0.45%) |
Apr 18, 2012 | 36.21 | 36.86 | 36.18 | 36.34 | 2,457,087 | -0.06(-0.16%) |
Apr 17, 2012 | 35.85 | 36.52 | 35.82 | 36.39 | 1,043,529 | +0.70(+1.95%) |
Apr 16, 2012 | 35.48 | 35.90 | 35.37 | 35.70 | 1,075,739 | +0.25(+0.71%) |
Apr 13, 2012 | 35.76 | 35.88 | 35.44 | 35.45 | 955,110 | -0.39(-1.08%) |
Apr 12, 2012 | 35.71 | 36.07 | 35.58 | 35.83 | 1,538,657 | +0.21(+0.60%) |
Apr 11, 2012 | 35.99 | 36.00 | 35.14 | 35.62 | 1,761,024 | +0.35(+0.99%) |
Apr 10, 2012 | 36.10 | 36.17 | 35.18 | 35.27 | 1,928,255 | -0.82(-2.28%) |
Apr 09, 2012 | 35.86 | 36.13 | 35.70 | 36.09 | 1,052,264 | -0.23(-0.64%) |
Apr 05, 2012 | 36.43 | 36.51 | 36.10 | 36.33 | 1,839,989 | -0.14(-0.37%) |
Apr 04, 2012 | 35.87 | 36.57 | 35.73 | 36.46 | 1,389,040 | +0.12(+0.32%) |
Apr 03, 2012 | 36.13 | 36.37 | 36.05 | 36.35 | 1,778,549 | +0.01(+0.03%) |
Apr 02, 2012 | 35.54 | 36.37 | 35.52 | 36.34 | 1,525,039 | +0.65(+1.82%) |
Mar 30, 2012 | 35.86 | 35.90 | 35.54 | 35.69 | 1,129,624 | -0.10(-0.27%) |
Mar 29, 2012 | 35.47 | 35.81 | 35.45 | 35.78 | 780,806 | -0.01(-0.03%) |
Mar 28, 2012 | 35.86 | 35.86 | 35.47 | 35.79 | 797,921 | -0.16(-0.43%) |
Mar 27, 2012 | 35.75 | 36.00 | 35.57 | 35.95 | 795,447 | +0.19(+0.54%) |
Mar 26, 2012 | 35.76 | 35.96 | 35.49 | 35.76 | 479,185 | +0.33(+0.93%) |
Mar 23, 2012 | 35.33 | 35.45 | 35.08 | 35.43 | 640,733 | +0.05(+0.14%) |
Mar 22, 2012 | 35.90 | 35.90 | 35.12 | 35.38 | 929,269 | -0.93(-2.56%) |
Mar 21, 2012 | 36.60 | 36.66 | 36.31 | 36.31 | 316,341 | -0.20(-0.56%) |
Mar 20, 2012 | 36.39 | 36.62 | 36.22 | 36.51 | 635,962 | -0.12(-0.32%) |
Mar 19, 2012 | 36.38 | 36.95 | 36.32 | 36.63 | 774,939 | +0.15(+0.40%) |
Mar 16, 2012 | 36.22 | 36.50 | 36.05 | 36.48 | 598,412 | +0.24(+0.67%) |
Mar 15, 2012 | 35.92 | 36.25 | 35.83 | 36.24 | 684,886 | +0.33(+0.92%) |
Mar 14, 2012 | 35.77 | 36.12 | 35.71 | 35.91 | 839,986 | +0.09(+0.24%) |
Mar 13, 2012 | 35.10 | 35.83 | 35.04 | 35.82 | 1,007,297 | +0.89(+2.55%) |
Mar 12, 2012 | 35.17 | 35.23 | 34.87 | 34.93 | 692,945 | -0.18(-0.52%) |
Mar 09, 2012 | 35.25 | 35.44 | 34.98 | 35.12 | 1,941,334 | -0.10(-0.28%) |
Mar 08, 2012 | 35.48 | 35.66 | 35.08 | 35.21 | 2,362,384 | -0.15(-0.41%) |
Mar 07, 2012 | 35.16 | 35.48 | 35.09 | 35.36 | 706,529 | +0.24(+0.69%) |
Mar 06, 2012 | 35.00 | 35.19 | 34.65 | 35.12 | 783,250 | -0.05(-0.14%) |
Mar 05, 2012 | 35.21 | 35.37 | 34.89 | 35.16 | 443,642 | -0.18(-0.52%) |
Mar 02, 2012 | 35.83 | 35.86 | 35.30 | 35.35 | 612,499 | -0.45(-1.25%) |
Mar 01, 2012 | 35.86 | 36.19 | 35.65 | 35.79 | 597,770 | -0.03(-0.08%) |
Feb 29, 2012 | 35.61 | 36.09 | 35.59 | 35.82 | 976,665 | +0.32(+0.90%) |
Feb 28, 2012 | 35.42 | 35.91 | 35.42 | 35.50 | 646,076 | +0.03(+0.08%) |
Feb 27, 2012 | 35.23 | 35.61 | 35.03 | 35.47 | 615,365 | +0.01(+0.03%) |
Feb 24, 2012 | 35.40 | 35.81 | 35.19 | 35.46 | 577,830 | +0.06(+0.16%) |
Feb 23, 2012 | 35.34 | 35.58 | 35.14 | 35.41 | 444,971 | +0.02(+0.05%) |
Feb 22, 2012 | 35.91 | 36.10 | 35.39 | 35.39 | 634,770 | -0.58(-1.62%) |
Feb 21, 2012 | 35.84 | 36.14 | 35.81 | 35.97 | 533,444 | +0.29(+0.81%) |
Feb 17, 2012 | 36.57 | 36.60 | 35.65 | 35.68 | 855,166 | -0.71(-1.94%) |
Feb 16, 2012 | 35.88 | 36.44 | 35.77 | 36.39 | 750,467 | +0.44(+1.21%) |
Feb 15, 2012 | 35.83 | 36.13 | 35.75 | 35.95 | 1,653,357 | +0.11(+0.30%) |
Feb 14, 2012 | 35.93 | 36.03 | 35.57 | 35.84 | 1,587,822 | -0.35(-0.96%) |
Feb 13, 2012 | 36.58 | 36.75 | 36.13 | 36.19 | 1,826,680 | -0.15(-0.40%) |
Feb 10, 2012 | 36.22 | 36.36 | 35.98 | 36.34 | 1,169,972 | -0.30(-0.82%) |
Feb 09, 2012 | 36.13 | 36.72 | 36.09 | 36.64 | 1,545,862 | +0.58(+1.61%) |
Feb 08, 2012 | 35.86 | 36.40 | 35.78 | 36.06 | 1,315,344 | +0.19(+0.54%) |
Feb 07, 2012 | 35.51 | 36.14 | 35.46 | 35.86 | 1,232,069 | +0.27(+0.76%) |
Feb 06, 2012 | 35.02 | 35.60 | 35.00 | 35.59 | 1,073,415 | +0.43(+1.21%) |
Feb 03, 2012 | 34.74 | 35.43 | 34.51 | 35.16 | 1,273,074 | +0.76(+2.20%) |
Feb 02, 2012 | 34.34 | 34.62 | 33.46 | 34.41 | 1,824,697 | -0.71(-2.01%) |