Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.20 | 35.46 | 34.94 | 35.21 | 502,364 | -0.05(-0.13%) |
Apr 27, 2012 | 35.04 | 35.37 | 35.04 | 35.26 | 467,921 | +0.25(+0.71%) |
Apr 26, 2012 | 34.94 | 35.18 | 34.90 | 35.01 | 359,946 | -0.09(-0.27%) |
Apr 25, 2012 | 35.05 | 35.22 | 34.99 | 35.10 | 350,444 | +0.54(+1.56%) |
Apr 24, 2012 | 34.75 | 34.96 | 34.44 | 34.57 | 443,918 | -0.23(-0.66%) |
Apr 23, 2012 | 34.92 | 34.93 | 34.41 | 34.79 | 430,344 | -0.58(-1.63%) |
Apr 20, 2012 | 35.14 | 35.51 | 35.14 | 35.37 | 540,405 | +0.30(+0.84%) |
Apr 19, 2012 | 35.21 | 35.35 | 34.82 | 35.08 | 305,002 | -0.09(-0.25%) |
Apr 18, 2012 | 35.28 | 35.37 | 35.08 | 35.16 | 320,590 | -0.18(-0.51%) |
Apr 17, 2012 | 35.41 | 35.54 | 35.32 | 35.35 | 1,056,535 | +0.03(+0.10%) |
Apr 16, 2012 | 35.27 | 35.55 | 35.24 | 35.31 | 723,190 | +0.05(+0.15%) |
Apr 13, 2012 | 35.43 | 35.72 | 35.24 | 35.26 | 498,104 | -0.26(-0.72%) |
Apr 12, 2012 | 35.02 | 35.69 | 34.94 | 35.51 | 808,849 | +0.61(+1.75%) |
Apr 11, 2012 | 34.69 | 34.98 | 34.52 | 34.90 | 641,863 | +0.57(+1.66%) |
Apr 10, 2012 | 35.24 | 35.34 | 34.24 | 34.33 | 556,166 | -0.91(-2.57%) |
Apr 09, 2012 | 35.27 | 35.53 | 35.12 | 35.24 | 704,074 | -0.34(-0.94%) |
Apr 05, 2012 | 36.28 | 36.40 | 35.52 | 35.57 | 1,246,227 | -0.72(-1.98%) |
Apr 04, 2012 | 36.34 | 36.69 | 36.24 | 36.29 | 470,898 | -0.30(-0.81%) |
Apr 03, 2012 | 36.68 | 36.94 | 36.37 | 36.59 | 617,620 | -0.05(-0.13%) |
Apr 02, 2012 | 36.43 | 36.81 | 36.25 | 36.64 | 689,256 | +0.24(+0.66%) |
Mar 30, 2012 | 36.69 | 36.77 | 36.39 | 36.39 | 594,576 | -0.11(-0.31%) |
Mar 29, 2012 | 36.42 | 36.70 | 36.24 | 36.51 | 557,701 | -0.28(-0.75%) |
Mar 28, 2012 | 36.86 | 36.86 | 36.43 | 36.78 | 714,842 | +0.03(+0.09%) |
Mar 27, 2012 | 36.41 | 37.35 | 36.41 | 36.75 | 1,651,506 | +0.58(+1.60%) |
Mar 26, 2012 | 35.78 | 36.62 | 35.78 | 36.17 | 777,823 | +0.54(+1.51%) |
Mar 23, 2012 | 35.61 | 35.78 | 35.43 | 35.63 | 868,206 | +0.22(+0.63%) |
Mar 22, 2012 | 35.07 | 35.50 | 35.06 | 35.41 | 521,417 | -0.04(-0.11%) |
Mar 21, 2012 | 35.36 | 35.61 | 35.26 | 35.45 | 701,778 | +0.13(+0.38%) |
Mar 20, 2012 | 35.28 | 35.60 | 35.01 | 35.32 | 767,467 | -0.23(-0.64%) |
Mar 19, 2012 | 35.72 | 35.78 | 35.33 | 35.55 | 1,030,472 | -0.17(-0.47%) |
Mar 16, 2012 | 35.74 | 36.00 | 35.54 | 35.72 | 1,290,096 | +0.03(+0.08%) |
Mar 15, 2012 | 34.50 | 35.84 | 34.47 | 35.69 | 1,928,955 | +1.18(+3.43%) |
Mar 14, 2012 | 33.46 | 34.64 | 33.43 | 34.51 | 1,958,763 | +1.05(+3.13%) |
Mar 13, 2012 | 32.85 | 33.46 | 32.77 | 33.46 | 805,665 | +0.81(+2.49%) |
Mar 12, 2012 | 32.56 | 32.91 | 32.38 | 32.64 | 572,222 | +0.09(+0.29%) |
Mar 09, 2012 | 32.25 | 32.56 | 32.12 | 32.55 | 553,398 | +0.30(+0.92%) |
Mar 08, 2012 | 31.76 | 32.29 | 31.56 | 32.25 | 552,694 | +0.71(+2.24%) |
Mar 07, 2012 | 31.64 | 31.78 | 31.41 | 31.55 | 592,409 | -0.01(-0.04%) |
Mar 06, 2012 | 31.32 | 31.59 | 31.27 | 31.56 | 779,820 | -0.07(-0.23%) |
Mar 05, 2012 | 31.58 | 31.82 | 31.47 | 31.64 | 892,255 | -0.03(-0.11%) |
Mar 02, 2012 | 31.50 | 31.74 | 31.28 | 31.67 | 722,047 | +0.15(+0.47%) |
Mar 01, 2012 | 31.61 | 31.94 | 31.46 | 31.52 | 556,883 | +0.05(+0.15%) |
Feb 29, 2012 | 31.93 | 32.01 | 31.41 | 31.47 | 723,621 | -0.36(-1.12%) |
Feb 28, 2012 | 32.13 | 32.17 | 31.68 | 31.83 | 437,562 | -0.22(-0.67%) |
Feb 27, 2012 | 31.98 | 32.22 | 31.60 | 32.05 | 495,334 | +0.01(+0.02%) |
Feb 24, 2012 | 32.31 | 32.50 | 32.00 | 32.04 | 420,650 | -0.12(-0.38%) |
Feb 23, 2012 | 32.02 | 32.21 | 31.72 | 32.16 | 243,618 | +0.19(+0.59%) |
Feb 22, 2012 | 32.23 | 32.31 | 31.83 | 31.97 | 485,429 | -0.34(-1.06%) |
Feb 21, 2012 | 32.95 | 32.95 | 32.13 | 32.31 | 494,150 | -0.41(-1.27%) |
Feb 17, 2012 | 32.02 | 32.76 | 31.99 | 32.73 | 1,048,442 | +0.71(+2.23%) |
Feb 16, 2012 | 32.05 | 32.05 | 31.67 | 32.01 | 695,729 | +0.02(+0.06%) |
Feb 15, 2012 | 32.62 | 32.76 | 31.87 | 31.99 | 674,890 | -0.69(-2.12%) |
Feb 14, 2012 | 32.46 | 32.72 | 32.25 | 32.69 | 1,009,624 | -0.03(-0.08%) |
Feb 13, 2012 | 33.25 | 33.56 | 32.70 | 32.72 | 866,657 | -0.35(-1.07%) |
Feb 10, 2012 | 33.79 | 33.91 | 32.98 | 33.07 | 892,419 | -1.07(-3.13%) |
Feb 09, 2012 | 34.04 | 34.50 | 33.31 | 34.14 | 1,488,490 | -0.23(-0.68%) |
Feb 08, 2012 | 35.29 | 35.76 | 34.36 | 34.37 | 1,174,245 | -1.00(-2.81%) |
Feb 07, 2012 | 32.89 | 35.73 | 32.75 | 35.37 | 2,081,844 | +2.61(+7.97%) |
Feb 06, 2012 | 32.55 | 32.96 | 32.49 | 32.76 | 1,015,261 | +0.15(+0.47%) |
Feb 03, 2012 | 32.19 | 32.68 | 32.07 | 32.60 | 974,013 | +0.61(+1.90%) |
Feb 02, 2012 | 31.95 | 32.13 | 31.87 | 31.99 | 522,219 | +0.01(+0.02%) |