Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.59 | 36.88 | 36.59 | 36.79 | 155,106 | +0.08(+0.22%) |
Apr 27, 2012 | 36.38 | 36.84 | 36.35 | 36.71 | 161,127 | +0.35(+0.97%) |
Apr 26, 2012 | 35.97 | 36.51 | 35.91 | 36.35 | 172,247 | -0.14(-0.40%) |
Apr 25, 2012 | 36.51 | 36.62 | 36.35 | 36.50 | 183,609 | +0.31(+0.85%) |
Apr 24, 2012 | 35.59 | 36.27 | 35.59 | 36.19 | 170,999 | +0.59(+1.65%) |
Apr 23, 2012 | 35.66 | 35.78 | 35.43 | 35.60 | 165,288 | -0.46(-1.27%) |
Apr 20, 2012 | 35.79 | 36.23 | 35.76 | 36.06 | 186,769 | +0.47(+1.31%) |
Apr 19, 2012 | 35.91 | 35.91 | 35.42 | 35.60 | 96,241 | -0.20(-0.56%) |
Apr 18, 2012 | 36.00 | 36.06 | 35.66 | 35.80 | 84,754 | -0.36(-1.00%) |
Apr 17, 2012 | 36.11 | 36.36 | 35.92 | 36.16 | 100,544 | +0.30(+0.83%) |
Apr 16, 2012 | 35.65 | 35.96 | 35.55 | 35.86 | 92,519 | +0.39(+1.11%) |
Apr 13, 2012 | 35.72 | 35.98 | 35.47 | 35.47 | 107,953 | -0.42(-1.17%) |
Apr 12, 2012 | 35.82 | 36.10 | 35.64 | 35.89 | 111,188 | +0.09(+0.25%) |
Apr 11, 2012 | 35.68 | 35.84 | 35.61 | 35.80 | 183,291 | +0.27(+0.75%) |
Apr 10, 2012 | 36.07 | 36.07 | 35.34 | 35.53 | 166,748 | -0.53(-1.47%) |
Apr 09, 2012 | 36.05 | 36.22 | 35.89 | 36.06 | 108,646 | -0.33(-0.91%) |
Apr 05, 2012 | 36.50 | 36.66 | 36.22 | 36.39 | 95,265 | -0.26(-0.70%) |
Apr 04, 2012 | 36.67 | 36.88 | 36.50 | 36.65 | 176,524 | -0.30(-0.81%) |
Apr 03, 2012 | 36.81 | 37.09 | 36.54 | 36.95 | 132,387 | +0.06(+0.15%) |
Apr 02, 2012 | 36.59 | 36.97 | 36.24 | 36.89 | 140,245 | +0.35(+0.95%) |
Mar 30, 2012 | 36.71 | 36.78 | 36.53 | 36.55 | 90,327 | +0.02(+0.07%) |
Mar 29, 2012 | 36.27 | 36.59 | 36.12 | 36.52 | 107,224 | +0.10(+0.27%) |
Mar 28, 2012 | 36.65 | 36.76 | 36.23 | 36.43 | 108,200 | -0.21(-0.57%) |
Mar 27, 2012 | 36.63 | 36.80 | 36.55 | 36.63 | 106,655 | -0.06(-0.15%) |
Mar 26, 2012 | 36.67 | 36.81 | 36.48 | 36.69 | 174,163 | +0.31(+0.84%) |
Mar 23, 2012 | 36.21 | 36.43 | 35.95 | 36.38 | 99,795 | +0.26(+0.71%) |
Mar 22, 2012 | 35.99 | 36.14 | 35.74 | 36.13 | 92,272 | +0.02(+0.07%) |
Mar 21, 2012 | 36.10 | 36.37 | 36.00 | 36.10 | 108,728 | -0.04(-0.11%) |
Mar 20, 2012 | 36.34 | 36.56 | 36.12 | 36.14 | 217,419 | -0.34(-0.93%) |
Mar 19, 2012 | 36.53 | 36.77 | 36.32 | 36.48 | 117,127 | -0.02(-0.07%) |
Mar 16, 2012 | 36.80 | 36.86 | 36.43 | 36.51 | 215,935 | -0.30(-0.81%) |
Mar 15, 2012 | 36.91 | 37.05 | 36.46 | 36.80 | 114,721 | -0.15(-0.41%) |
Mar 14, 2012 | 37.45 | 37.45 | 36.88 | 36.96 | 313,174 | -0.39(-1.06%) |
Mar 13, 2012 | 37.32 | 37.38 | 37.00 | 37.35 | 141,190 | +0.23(+0.61%) |
Mar 12, 2012 | 36.95 | 37.29 | 36.84 | 37.13 | 111,013 | +0.12(+0.33%) |
Mar 09, 2012 | 36.92 | 37.29 | 36.61 | 37.00 | 221,688 | +0.18(+0.48%) |
Mar 08, 2012 | 36.79 | 36.86 | 36.46 | 36.83 | 134,224 | +0.15(+0.42%) |
Mar 07, 2012 | 36.72 | 36.97 | 36.37 | 36.67 | 162,181 | -0.02(-0.07%) |
Mar 06, 2012 | 36.80 | 36.85 | 36.40 | 36.70 | 174,938 | -0.40(-1.08%) |
Mar 05, 2012 | 36.42 | 37.12 | 36.22 | 37.10 | 165,682 | +0.56(+1.54%) |
Mar 02, 2012 | 36.47 | 36.88 | 36.34 | 36.54 | 331,181 | +0.06(+0.18%) |
Mar 01, 2012 | 37.03 | 37.28 | 36.45 | 36.47 | 209,230 | -0.37(-1.01%) |
Feb 29, 2012 | 37.48 | 37.87 | 36.82 | 36.84 | 229,540 | -0.60(-1.61%) |
Feb 28, 2012 | 38.44 | 38.48 | 37.13 | 37.45 | 312,311 | -1.09(-2.82%) |
Feb 27, 2012 | 38.65 | 38.75 | 38.32 | 38.53 | 105,885 | -0.30(-0.77%) |
Feb 24, 2012 | 39.19 | 39.19 | 38.67 | 38.83 | 77,480 | -0.36(-0.92%) |
Feb 23, 2012 | 38.70 | 39.22 | 38.67 | 39.19 | 80,223 | +0.56(+1.44%) |
Feb 22, 2012 | 38.74 | 39.01 | 38.48 | 38.64 | 80,932 | -0.16(-0.41%) |
Feb 21, 2012 | 39.07 | 39.15 | 38.61 | 38.80 | 67,875 | -0.05(-0.12%) |
Feb 17, 2012 | 39.06 | 39.19 | 38.76 | 38.85 | 61,339 | -0.08(-0.21%) |
Feb 16, 2012 | 38.28 | 38.97 | 38.25 | 38.93 | 87,068 | +0.72(+1.90%) |
Feb 15, 2012 | 38.48 | 38.63 | 38.01 | 38.20 | 100,312 | -0.11(-0.29%) |
Feb 14, 2012 | 38.61 | 38.66 | 38.08 | 38.32 | 82,101 | -0.33(-0.85%) |
Feb 13, 2012 | 38.69 | 38.86 | 38.55 | 38.65 | 89,432 | +0.21(+0.54%) |
Feb 10, 2012 | 38.62 | 38.75 | 38.39 | 38.44 | 111,009 | -0.43(-1.10%) |
Feb 09, 2012 | 39.27 | 39.31 | 38.75 | 38.86 | 81,714 | -0.27(-0.68%) |
Feb 08, 2012 | 39.36 | 39.44 | 38.94 | 39.13 | 122,593 | -0.09(-0.23%) |
Feb 07, 2012 | 39.38 | 39.74 | 39.21 | 39.22 | 247,195 | -0.33(-0.83%) |
Feb 06, 2012 | 39.50 | 39.68 | 39.35 | 39.55 | 94,816 | -0.12(-0.30%) |
Feb 03, 2012 | 39.28 | 39.84 | 39.28 | 39.67 | 233,301 | +0.59(+1.50%) |
Feb 02, 2012 | 38.96 | 39.24 | 38.90 | 39.08 | 159,098 | +0.04(+0.10%) |