Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.99 | 38.00 | 36.33 | 36.66 | 454,345 | -1.57(-4.11%) |
Apr 27, 2012 | 37.11 | 38.49 | 36.71 | 38.23 | 400,802 | +1.15(+3.10%) |
Apr 26, 2012 | 35.79 | 37.35 | 35.79 | 37.08 | 339,742 | +1.24(+3.46%) |
Apr 25, 2012 | 35.03 | 35.94 | 34.71 | 35.84 | 251,188 | +1.40(+4.07%) |
Apr 24, 2012 | 34.44 | 35.20 | 33.66 | 34.44 | 327,354 | +0.03(+0.09%) |
Apr 23, 2012 | 34.53 | 34.80 | 34.04 | 34.41 | 238,808 | -0.61(-1.74%) |
Apr 20, 2012 | 35.29 | 35.29 | 34.50 | 35.02 | 366,507 | +0.10(+0.29%) |
Apr 19, 2012 | 35.67 | 35.75 | 34.30 | 34.92 | 241,933 | -0.63(-1.77%) |
Apr 18, 2012 | 35.50 | 35.84 | 35.09 | 35.55 | 240,688 | -0.10(-0.28%) |
Apr 17, 2012 | 34.78 | 36.39 | 34.68 | 35.65 | 347,647 | +1.24(+3.60%) |
Apr 16, 2012 | 34.06 | 34.69 | 33.23 | 34.41 | 273,307 | +0.40(+1.18%) |
Apr 13, 2012 | 34.44 | 34.71 | 33.54 | 34.01 | 145,587 | -0.57(-1.65%) |
Apr 12, 2012 | 33.95 | 34.91 | 33.59 | 34.58 | 262,362 | +0.56(+1.65%) |
Apr 11, 2012 | 33.73 | 34.52 | 33.35 | 34.02 | 265,243 | +0.79(+2.38%) |
Apr 10, 2012 | 35.23 | 35.70 | 33.07 | 33.23 | 630,480 | -2.22(-6.26%) |
Apr 09, 2012 | 35.58 | 35.93 | 34.81 | 35.45 | 358,455 | -0.88(-2.42%) |
Apr 05, 2012 | 36.71 | 37.02 | 36.23 | 36.33 | 530,051 | -0.62(-1.68%) |
Apr 04, 2012 | 37.28 | 37.29 | 36.12 | 36.95 | 386,483 | -0.65(-1.73%) |
Apr 03, 2012 | 37.47 | 38.79 | 37.25 | 37.60 | 660,873 | +0.23(+0.62%) |
Apr 02, 2012 | 36.29 | 37.62 | 36.17 | 37.37 | 576,886 | +1.26(+3.49%) |
Mar 30, 2012 | 36.45 | 36.59 | 35.61 | 36.11 | 374,071 | -0.24(-0.66%) |
Mar 29, 2012 | 36.56 | 37.15 | 36.27 | 36.35 | 355,111 | -0.69(-1.86%) |
Mar 28, 2012 | 36.68 | 37.05 | 36.22 | 37.04 | 304,536 | +0.57(+1.56%) |
Mar 27, 2012 | 37.27 | 37.32 | 36.20 | 36.47 | 288,957 | -0.74(-1.99%) |
Mar 26, 2012 | 36.20 | 37.34 | 36.10 | 37.21 | 325,915 | +1.45(+4.05%) |
Mar 23, 2012 | 35.79 | 35.95 | 34.80 | 35.76 | 204,073 | +0.14(+0.39%) |
Mar 22, 2012 | 34.94 | 35.68 | 34.67 | 35.62 | 197,614 | +0.29(+0.82%) |
Mar 21, 2012 | 35.56 | 35.88 | 35.07 | 35.33 | 213,514 | -0.10(-0.28%) |
Mar 20, 2012 | 34.56 | 35.77 | 34.32 | 35.43 | 332,459 | +0.52(+1.49%) |
Mar 19, 2012 | 34.64 | 35.49 | 34.40 | 34.91 | 276,616 | +0.25(+0.72%) |
Mar 16, 2012 | 35.90 | 35.90 | 34.56 | 34.66 | 363,971 | -1.18(-3.29%) |
Mar 15, 2012 | 35.82 | 35.90 | 35.06 | 35.84 | 280,773 | +0.31(+0.87%) |
Mar 14, 2012 | 35.73 | 35.85 | 35.29 | 35.53 | 386,064 | -0.26(-0.73%) |
Mar 13, 2012 | 34.98 | 35.84 | 34.61 | 35.79 | 629,733 | +1.22(+3.53%) |
Mar 12, 2012 | 34.35 | 34.90 | 34.19 | 34.57 | 591,225 | +0.24(+0.70%) |
Mar 09, 2012 | 32.14 | 34.44 | 31.84 | 34.33 | 1,020,195 | +2.01(+6.22%) |
Mar 08, 2012 | 31.32 | 32.58 | 30.82 | 32.32 | 825,587 | +1.20(+3.86%) |
Mar 07, 2012 | 30.81 | 31.27 | 30.34 | 31.12 | 408,506 | +0.42(+1.37%) |
Mar 06, 2012 | 30.89 | 31.26 | 30.35 | 30.70 | 308,282 | -0.64(-2.04%) |
Mar 05, 2012 | 31.29 | 31.47 | 30.69 | 31.34 | 354,436 | -0.19(-0.60%) |
Mar 02, 2012 | 32.90 | 32.90 | 31.23 | 31.53 | 572,339 | -1.28(-3.90%) |
Mar 01, 2012 | 32.26 | 33.84 | 32.25 | 32.81 | 1,177,727 | +1.39(+4.42%) |
Feb 29, 2012 | 31.24 | 31.94 | 30.99 | 31.42 | 674,603 | +0.19(+0.61%) |
Feb 28, 2012 | 30.63 | 31.37 | 30.58 | 31.23 | 453,240 | +0.68(+2.23%) |
Feb 27, 2012 | 29.99 | 30.89 | 29.80 | 30.55 | 456,052 | +0.37(+1.23%) |
Feb 24, 2012 | 30.25 | 31.04 | 29.72 | 30.18 | 462,311 | -0.32(-1.05%) |
Feb 23, 2012 | 30.38 | 30.71 | 29.51 | 30.50 | 759,695 | -0.42(-1.36%) |
Feb 22, 2012 | 30.78 | 31.34 | 30.35 | 30.92 | 352,768 | +0.17(+0.55%) |
Feb 21, 2012 | 31.18 | 31.65 | 30.72 | 30.75 | 536,840 | -0.29(-0.93%) |
Feb 17, 2012 | 31.66 | 31.70 | 30.92 | 31.04 | 317,862 | -0.57(-1.80%) |
Feb 16, 2012 | 30.29 | 31.68 | 30.16 | 31.61 | 573,384 | +1.23(+4.05%) |
Feb 15, 2012 | 31.31 | 31.44 | 30.21 | 30.38 | 395,369 | -0.63(-2.03%) |
Feb 14, 2012 | 29.98 | 31.03 | 29.69 | 31.01 | 398,082 | +0.98(+3.26%) |
Feb 13, 2012 | 29.64 | 30.13 | 29.53 | 30.03 | 292,468 | +0.65(+2.21%) |
Feb 10, 2012 | 29.41 | 29.90 | 29.00 | 29.38 | 380,887 | -0.48(-1.61%) |
Feb 09, 2012 | 29.58 | 30.07 | 28.82 | 29.86 | 392,167 | +0.45(+1.53%) |
Feb 08, 2012 | 29.37 | 29.75 | 29.08 | 29.41 | 215,132 | +0.03(+0.10%) |
Feb 07, 2012 | 29.74 | 29.91 | 29.01 | 29.38 | 252,920 | -0.33(-1.11%) |
Feb 06, 2012 | 29.65 | 29.96 | 29.01 | 29.71 | 323,094 | -0.01(-0.03%) |
Feb 03, 2012 | 29.16 | 30.28 | 28.60 | 29.72 | 641,760 | +1.17(+4.10%) |
Feb 02, 2012 | 30.49 | 30.64 | 28.37 | 28.55 | 1,055,544 | -0.83(-2.83%) |