Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.55 | 35.82 | 35.29 | 35.56 | 497,374 | -0.05(-0.13%) |
Apr 27, 2012 | 35.39 | 35.73 | 35.39 | 35.61 | 463,272 | +0.25(+0.71%) |
Apr 26, 2012 | 35.29 | 35.54 | 35.25 | 35.36 | 356,371 | -0.09(-0.27%) |
Apr 25, 2012 | 35.40 | 35.58 | 35.34 | 35.46 | 346,963 | +0.54(+1.56%) |
Apr 24, 2012 | 35.10 | 35.31 | 34.78 | 34.91 | 439,508 | -0.23(-0.66%) |
Apr 23, 2012 | 35.27 | 35.28 | 34.76 | 35.14 | 426,069 | -0.58(-1.63%) |
Apr 20, 2012 | 35.49 | 35.87 | 35.49 | 35.73 | 535,037 | +0.30(+0.84%) |
Apr 19, 2012 | 35.56 | 35.71 | 35.17 | 35.43 | 301,972 | -0.09(-0.25%) |
Apr 18, 2012 | 35.64 | 35.73 | 35.43 | 35.52 | 317,406 | -0.18(-0.51%) |
Apr 17, 2012 | 35.77 | 35.90 | 35.67 | 35.70 | 1,046,040 | +0.03(+0.10%) |
Apr 16, 2012 | 35.63 | 35.90 | 35.59 | 35.67 | 716,006 | +0.05(+0.15%) |
Apr 13, 2012 | 35.78 | 36.07 | 35.60 | 35.61 | 493,156 | -0.26(-0.72%) |
Apr 12, 2012 | 35.37 | 36.05 | 35.29 | 35.87 | 800,814 | +0.62(+1.75%) |
Apr 11, 2012 | 35.04 | 35.33 | 34.87 | 35.25 | 635,486 | +0.58(+1.66%) |
Apr 10, 2012 | 35.59 | 35.69 | 34.59 | 34.68 | 550,641 | -0.92(-2.57%) |
Apr 09, 2012 | 35.63 | 35.89 | 35.48 | 35.59 | 697,080 | -0.34(-0.94%) |
Apr 05, 2012 | 36.64 | 36.77 | 35.88 | 35.93 | 1,233,847 | -0.73(-1.98%) |
Apr 04, 2012 | 36.70 | 37.06 | 36.60 | 36.66 | 466,221 | -0.30(-0.81%) |
Apr 03, 2012 | 37.05 | 37.31 | 36.74 | 36.96 | 611,485 | -0.05(-0.13%) |
Apr 02, 2012 | 36.79 | 37.18 | 36.62 | 37.00 | 682,409 | +0.24(+0.66%) |
Mar 30, 2012 | 37.06 | 37.14 | 36.76 | 36.76 | 588,670 | -0.12(-0.31%) |
Mar 29, 2012 | 36.79 | 37.06 | 36.60 | 36.87 | 552,160 | -0.28(-0.75%) |
Mar 28, 2012 | 37.23 | 37.23 | 36.80 | 37.15 | 707,741 | +0.03(+0.09%) |
Mar 27, 2012 | 36.77 | 37.72 | 36.77 | 37.12 | 1,635,100 | +0.58(+1.60%) |
Mar 26, 2012 | 36.13 | 36.99 | 36.13 | 36.53 | 770,097 | +0.54(+1.51%) |
Mar 23, 2012 | 35.96 | 36.14 | 35.78 | 35.99 | 859,581 | +0.22(+0.63%) |
Mar 22, 2012 | 35.42 | 35.86 | 35.41 | 35.77 | 516,238 | -0.04(-0.11%) |
Mar 21, 2012 | 35.71 | 35.97 | 35.62 | 35.81 | 694,806 | +0.14(+0.38%) |
Mar 20, 2012 | 35.64 | 35.96 | 35.36 | 35.67 | 759,843 | -0.23(-0.64%) |
Mar 19, 2012 | 36.07 | 36.14 | 35.69 | 35.90 | 1,020,235 | -0.17(-0.47%) |
Mar 16, 2012 | 36.10 | 36.37 | 35.90 | 36.07 | 1,277,281 | +0.03(+0.08%) |
Mar 15, 2012 | 34.84 | 36.20 | 34.82 | 36.05 | 1,909,793 | +1.19(+3.43%) |
Mar 14, 2012 | 33.80 | 34.99 | 33.77 | 34.85 | 1,939,305 | +1.06(+3.13%) |
Mar 13, 2012 | 33.18 | 33.79 | 33.09 | 33.79 | 797,662 | +0.82(+2.49%) |
Mar 12, 2012 | 32.88 | 33.24 | 32.70 | 32.97 | 566,538 | +0.09(+0.29%) |
Mar 09, 2012 | 32.57 | 32.88 | 32.44 | 32.88 | 547,901 | +0.30(+0.92%) |
Mar 08, 2012 | 32.08 | 32.61 | 31.88 | 32.58 | 547,204 | +0.71(+2.24%) |
Mar 07, 2012 | 31.95 | 32.10 | 31.72 | 31.87 | 586,524 | -0.01(-0.04%) |
Mar 06, 2012 | 31.63 | 31.91 | 31.58 | 31.88 | 772,074 | -0.07(-0.23%) |
Mar 05, 2012 | 31.90 | 32.14 | 31.78 | 31.95 | 883,391 | -0.03(-0.11%) |
Mar 02, 2012 | 31.81 | 32.06 | 31.59 | 31.99 | 714,874 | +0.15(+0.47%) |
Mar 01, 2012 | 31.93 | 32.26 | 31.78 | 31.84 | 551,352 | +0.05(+0.15%) |
Feb 29, 2012 | 32.25 | 32.33 | 31.73 | 31.79 | 716,433 | -0.36(-1.12%) |
Feb 28, 2012 | 32.45 | 32.49 | 32.00 | 32.15 | 433,215 | -0.22(-0.67%) |
Feb 27, 2012 | 32.30 | 32.55 | 31.91 | 32.37 | 490,414 | +0.01(+0.02%) |
Feb 24, 2012 | 32.63 | 32.83 | 32.32 | 32.36 | 416,472 | -0.12(-0.38%) |
Feb 23, 2012 | 32.34 | 32.53 | 32.03 | 32.48 | 241,198 | +0.19(+0.59%) |
Feb 22, 2012 | 32.56 | 32.64 | 32.15 | 32.29 | 480,607 | -0.35(-1.06%) |
Feb 21, 2012 | 33.28 | 33.28 | 32.46 | 32.64 | 489,242 | -0.42(-1.27%) |
Feb 17, 2012 | 32.34 | 33.09 | 32.31 | 33.06 | 1,038,027 | +0.72(+2.23%) |
Feb 16, 2012 | 32.38 | 32.38 | 31.99 | 32.34 | 688,818 | +0.02(+0.06%) |
Feb 15, 2012 | 32.94 | 33.08 | 32.19 | 32.32 | 668,186 | -0.70(-2.12%) |
Feb 14, 2012 | 32.78 | 33.04 | 32.58 | 33.02 | 999,594 | -0.03(-0.08%) |
Feb 13, 2012 | 33.58 | 33.90 | 33.02 | 33.04 | 858,048 | -0.36(-1.07%) |
Feb 10, 2012 | 34.13 | 34.25 | 33.31 | 33.40 | 883,554 | -1.08(-3.13%) |
Feb 09, 2012 | 34.39 | 34.84 | 33.64 | 34.48 | 1,473,704 | -0.24(-0.68%) |
Feb 08, 2012 | 35.64 | 36.12 | 34.70 | 34.72 | 1,162,580 | -1.00(-2.81%) |
Feb 07, 2012 | 33.22 | 36.09 | 33.08 | 35.72 | 2,061,164 | +2.64(+7.97%) |
Feb 06, 2012 | 32.88 | 33.29 | 32.81 | 33.08 | 1,005,176 | +0.16(+0.47%) |
Feb 03, 2012 | 32.51 | 33.00 | 32.40 | 32.93 | 964,337 | +0.61(+1.90%) |
Feb 02, 2012 | 32.27 | 32.46 | 32.19 | 32.32 | 517,031 | +0.01(+0.02%) |