Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.89 | 31.94 | 31.58 | 31.65 | 136,940 | -0.40(-1.24%) |
Apr 27, 2012 | 32.06 | 32.21 | 31.72 | 32.04 | 229,247 | -0.04(-0.11%) |
Apr 26, 2012 | 31.41 | 32.28 | 31.32 | 32.08 | 111,990 | +0.29(+0.90%) |
Apr 25, 2012 | 31.61 | 32.02 | 31.43 | 31.79 | 128,431 | +0.48(+1.53%) |
Apr 24, 2012 | 31.17 | 31.58 | 31.12 | 31.32 | 134,303 | +0.17(+0.53%) |
Apr 23, 2012 | 31.13 | 31.43 | 30.79 | 31.15 | 157,483 | -0.55(-1.74%) |
Apr 20, 2012 | 32.62 | 32.62 | 31.53 | 31.70 | 163,467 | -0.12(-0.38%) |
Apr 19, 2012 | 32.28 | 32.64 | 31.53 | 31.82 | 195,241 | -0.54(-1.68%) |
Apr 18, 2012 | 32.38 | 32.57 | 31.99 | 32.36 | 181,830 | -0.27(-0.82%) |
Apr 17, 2012 | 30.39 | 33.46 | 30.19 | 32.63 | 729,002 | -0.48(-1.45%) |
Apr 16, 2012 | 33.64 | 33.86 | 32.80 | 33.11 | 152,015 | -0.24(-0.72%) |
Apr 13, 2012 | 33.91 | 33.91 | 33.31 | 33.35 | 119,836 | -0.80(-2.35%) |
Apr 12, 2012 | 33.83 | 34.33 | 33.70 | 34.15 | 161,736 | +0.43(+1.28%) |
Apr 11, 2012 | 33.15 | 33.87 | 33.08 | 33.72 | 169,469 | +0.64(+1.92%) |
Apr 10, 2012 | 33.44 | 33.79 | 33.05 | 33.08 | 219,767 | -0.33(-0.99%) |
Apr 09, 2012 | 33.52 | 33.82 | 33.09 | 33.41 | 190,539 | -0.76(-2.24%) |
Apr 05, 2012 | 33.76 | 34.40 | 33.57 | 34.18 | 208,316 | +0.36(+1.06%) |
Apr 04, 2012 | 34.90 | 34.90 | 33.24 | 33.82 | 337,653 | -1.51(-4.27%) |
Apr 03, 2012 | 36.59 | 36.59 | 35.14 | 35.33 | 226,669 | -1.33(-3.62%) |
Apr 02, 2012 | 35.64 | 36.68 | 35.50 | 36.65 | 248,057 | +0.87(+2.42%) |
Mar 30, 2012 | 36.12 | 36.12 | 35.41 | 35.79 | 132,756 | -0.02(-0.05%) |
Mar 29, 2012 | 35.76 | 35.85 | 35.21 | 35.81 | 144,980 | -0.02(-0.05%) |
Mar 28, 2012 | 36.24 | 36.34 | 35.62 | 35.83 | 169,606 | -0.50(-1.37%) |
Mar 27, 2012 | 36.88 | 36.88 | 36.29 | 36.32 | 164,330 | -0.60(-1.62%) |
Mar 26, 2012 | 36.70 | 37.25 | 36.60 | 36.92 | 223,039 | +0.45(+1.24%) |
Mar 23, 2012 | 36.12 | 36.51 | 35.89 | 36.47 | 123,852 | +0.29(+0.79%) |
Mar 22, 2012 | 36.14 | 36.40 | 35.74 | 36.18 | 99,328 | -0.29(-0.78%) |
Mar 21, 2012 | 36.28 | 36.69 | 36.06 | 36.47 | 162,791 | +0.22(+0.61%) |
Mar 20, 2012 | 35.94 | 36.56 | 35.75 | 36.25 | 119,192 | -0.06(-0.15%) |
Mar 19, 2012 | 36.29 | 36.77 | 35.98 | 36.30 | 127,025 | +0.07(+0.20%) |
Mar 16, 2012 | 36.53 | 36.82 | 36.16 | 36.23 | 173,545 | -0.29(-0.78%) |
Mar 15, 2012 | 35.60 | 36.57 | 35.60 | 36.52 | 182,820 | +0.68(+1.90%) |
Mar 14, 2012 | 36.08 | 36.96 | 35.65 | 35.83 | 352,332 | -0.05(-0.13%) |
Mar 13, 2012 | 33.97 | 36.10 | 33.85 | 35.88 | 457,250 | +2.53(+7.59%) |
Mar 12, 2012 | 33.21 | 33.72 | 32.94 | 33.35 | 185,925 | +0.16(+0.47%) |
Mar 09, 2012 | 33.14 | 33.66 | 32.90 | 33.19 | 419,854 | +0.16(+0.47%) |
Mar 08, 2012 | 32.28 | 33.52 | 32.00 | 33.04 | 384,257 | +1.03(+3.22%) |
Mar 07, 2012 | 31.34 | 32.09 | 31.29 | 32.01 | 175,675 | +0.81(+2.60%) |
Mar 06, 2012 | 30.89 | 31.48 | 30.89 | 31.20 | 222,654 | -0.26(-0.82%) |
Mar 05, 2012 | 32.36 | 32.58 | 31.27 | 31.45 | 321,420 | -0.91(-2.82%) |
Mar 02, 2012 | 32.94 | 34.98 | 31.85 | 32.36 | 574,197 | -1.62(-4.77%) |
Mar 01, 2012 | 32.93 | 34.31 | 32.80 | 33.98 | 450,382 | +1.09(+3.32%) |
Feb 29, 2012 | 33.70 | 34.15 | 32.83 | 32.89 | 258,100 | -0.82(-2.45%) |
Feb 28, 2012 | 33.54 | 33.87 | 33.13 | 33.72 | 208,288 | +0.27(+0.82%) |
Feb 27, 2012 | 33.10 | 33.74 | 32.96 | 33.44 | 183,152 | +0.14(+0.41%) |
Feb 24, 2012 | 33.24 | 33.43 | 33.21 | 33.30 | 217,763 | +0.00(+0.00%) |
Feb 23, 2012 | 33.09 | 33.41 | 32.90 | 33.30 | 121,829 | +0.23(+0.69%) |
Feb 22, 2012 | 32.85 | 33.64 | 32.84 | 33.07 | 267,899 | +0.20(+0.62%) |
Feb 21, 2012 | 33.47 | 34.09 | 32.68 | 32.87 | 287,858 | -0.43(-1.28%) |
Feb 17, 2012 | 34.04 | 34.10 | 32.29 | 33.30 | 433,960 | -0.63(-1.85%) |
Feb 16, 2012 | 33.40 | 33.95 | 33.09 | 33.93 | 217,881 | +0.63(+1.89%) |
Feb 15, 2012 | 34.04 | 34.23 | 32.50 | 33.30 | 593,747 | -0.65(-1.93%) |
Feb 14, 2012 | 34.23 | 34.23 | 33.47 | 33.95 | 490,559 | +0.62(+1.87%) |
Feb 13, 2012 | 33.48 | 33.94 | 33.14 | 33.33 | 108,996 | +0.14(+0.41%) |
Feb 10, 2012 | 33.34 | 33.53 | 33.05 | 33.19 | 116,390 | -0.45(-1.32%) |
Feb 09, 2012 | 34.12 | 34.34 | 33.23 | 33.64 | 107,881 | -0.49(-1.44%) |
Feb 08, 2012 | 34.10 | 34.61 | 33.67 | 34.13 | 167,266 | -0.10(-0.29%) |
Feb 07, 2012 | 33.88 | 34.72 | 33.73 | 34.23 | 245,521 | +0.28(+0.83%) |
Feb 06, 2012 | 34.29 | 34.42 | 33.85 | 33.95 | 139,279 | -0.42(-1.22%) |
Feb 03, 2012 | 34.30 | 34.79 | 34.04 | 34.36 | 206,930 | +0.37(+1.10%) |
Feb 02, 2012 | 34.04 | 34.67 | 33.83 | 33.99 | 192,706 | -0.14(-0.42%) |