Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.68 | 35.68 | 35.21 | 35.40 | 12,281 | -0.35(-0.97%) |
Apr 27, 2012 | 35.98 | 35.98 | 35.16 | 35.74 | 60,715 | -0.22(-0.61%) |
Apr 26, 2012 | 36.32 | 36.32 | 35.70 | 35.96 | 19,187 | -0.40(-1.10%) |
Apr 25, 2012 | 36.90 | 37.50 | 36.18 | 36.36 | 37,828 | -0.06(-0.17%) |
Apr 24, 2012 | 35.31 | 36.66 | 35.31 | 36.43 | 18,785 | +1.13(+3.21%) |
Apr 23, 2012 | 35.51 | 36.17 | 34.96 | 35.30 | 22,071 | -1.07(-2.94%) |
Apr 20, 2012 | 36.02 | 37.07 | 36.02 | 36.36 | 24,349 | +0.63(+1.76%) |
Apr 19, 2012 | 36.65 | 36.65 | 35.15 | 35.74 | 49,848 | -0.75(-2.07%) |
Apr 18, 2012 | 37.48 | 37.48 | 36.49 | 36.49 | 4,883 | -1.11(-2.95%) |
Apr 17, 2012 | 36.94 | 37.86 | 36.65 | 37.60 | 41,614 | +1.24(+3.41%) |
Apr 16, 2012 | 36.21 | 36.85 | 35.89 | 36.36 | 32,085 | +0.53(+1.47%) |
Apr 13, 2012 | 36.82 | 36.82 | 35.73 | 35.83 | 26,766 | -1.35(-3.63%) |
Apr 12, 2012 | 37.19 | 37.75 | 37.02 | 37.18 | 20,838 | -0.01(-0.02%) |
Apr 11, 2012 | 36.37 | 37.24 | 36.21 | 37.19 | 28,911 | +1.26(+3.50%) |
Apr 10, 2012 | 37.75 | 37.97 | 35.79 | 35.93 | 28,515 | -1.92(-5.06%) |
Apr 09, 2012 | 36.94 | 38.11 | 36.94 | 37.85 | 22,166 | +0.05(+0.12%) |
Apr 05, 2012 | 37.02 | 38.05 | 36.88 | 37.80 | 20,233 | +0.53(+1.41%) |
Apr 04, 2012 | 37.24 | 37.60 | 36.60 | 37.28 | 36,736 | -0.59(-1.56%) |
Apr 03, 2012 | 38.76 | 38.76 | 37.37 | 37.86 | 43,721 | -1.08(-2.78%) |
Apr 02, 2012 | 38.74 | 39.14 | 38.28 | 38.95 | 37,171 | -0.02(-0.06%) |
Mar 30, 2012 | 39.06 | 39.07 | 38.42 | 38.97 | 43,790 | +0.42(+1.08%) |
Mar 29, 2012 | 38.53 | 39.12 | 38.48 | 38.56 | 13,676 | -0.16(-0.43%) |
Mar 28, 2012 | 38.50 | 38.73 | 38.09 | 38.72 | 19,554 | +0.41(+1.07%) |
Mar 27, 2012 | 39.03 | 39.26 | 38.25 | 38.31 | 23,553 | -0.82(-2.11%) |
Mar 26, 2012 | 39.00 | 39.44 | 38.37 | 39.14 | 35,159 | +0.32(+0.83%) |
Mar 23, 2012 | 38.60 | 39.28 | 38.60 | 38.81 | 19,282 | +0.65(+1.71%) |
Mar 22, 2012 | 37.72 | 38.16 | 37.64 | 38.16 | 18,193 | +0.06(+0.17%) |
Mar 21, 2012 | 38.27 | 38.68 | 37.92 | 38.10 | 10,691 | -0.22(-0.57%) |
Mar 20, 2012 | 38.25 | 38.85 | 38.25 | 38.32 | 10,880 | -0.41(-1.05%) |
Mar 19, 2012 | 37.77 | 38.96 | 37.77 | 38.73 | 11,615 | +0.92(+2.43%) |
Mar 16, 2012 | 38.28 | 38.28 | 37.65 | 37.81 | 30,758 | -0.46(-1.21%) |
Mar 15, 2012 | 38.67 | 38.67 | 37.72 | 38.27 | 17,970 | -0.39(-1.00%) |
Mar 14, 2012 | 39.06 | 39.39 | 38.30 | 38.66 | 27,275 | -0.40(-1.03%) |
Mar 13, 2012 | 37.26 | 39.06 | 37.16 | 39.06 | 15,938 | +2.33(+6.33%) |
Mar 12, 2012 | 36.24 | 36.80 | 35.87 | 36.73 | 14,779 | +0.46(+1.26%) |
Mar 09, 2012 | 35.12 | 36.91 | 33.98 | 36.28 | 28,713 | +1.35(+3.87%) |
Mar 08, 2012 | 34.97 | 35.47 | 34.49 | 34.93 | 26,659 | +0.35(+1.02%) |
Mar 07, 2012 | 34.23 | 34.74 | 34.23 | 34.57 | 280,053 | +0.24(+0.71%) |
Mar 06, 2012 | 34.41 | 35.48 | 34.23 | 34.33 | 14,382 | -0.71(-2.04%) |
Mar 05, 2012 | 34.38 | 35.10 | 34.38 | 35.04 | 4,312 | +0.43(+1.25%) |
Mar 02, 2012 | 35.92 | 36.11 | 34.35 | 34.61 | 22,308 | -1.18(-3.29%) |
Mar 01, 2012 | 36.30 | 36.54 | 35.79 | 35.79 | 13,253 | -0.40(-1.11%) |
Feb 29, 2012 | 37.54 | 37.73 | 36.16 | 36.19 | 23,178 | -1.01(-2.72%) |
Feb 28, 2012 | 37.71 | 37.72 | 37.10 | 37.20 | 8,094 | -0.67(-1.76%) |
Feb 27, 2012 | 37.21 | 38.18 | 37.16 | 37.87 | 10,772 | +0.16(+0.42%) |
Feb 24, 2012 | 38.00 | 38.00 | 37.71 | 37.71 | 2,552 | -0.14(-0.37%) |
Feb 23, 2012 | 37.09 | 37.96 | 37.09 | 37.85 | 8,297 | +0.74(+1.99%) |
Feb 22, 2012 | 37.57 | 37.74 | 37.08 | 37.12 | 6,852 | -0.52(-1.38%) |
Feb 21, 2012 | 38.07 | 38.18 | 37.27 | 37.63 | 20,525 | -0.43(-1.13%) |
Feb 17, 2012 | 38.42 | 38.42 | 37.08 | 38.07 | 22,527 | -0.16(-0.41%) |
Feb 16, 2012 | 36.46 | 38.37 | 36.46 | 38.22 | 12,380 | +1.73(+4.75%) |
Feb 15, 2012 | 37.79 | 37.89 | 36.12 | 36.49 | 25,389 | -1.16(-3.09%) |
Feb 14, 2012 | 38.04 | 38.09 | 37.15 | 37.65 | 22,374 | -0.71(-1.84%) |
Feb 13, 2012 | 38.76 | 38.76 | 38.05 | 38.36 | 18,826 | +0.19(+0.49%) |
Feb 10, 2012 | 37.83 | 38.91 | 37.83 | 38.17 | 7,104 | -0.42(-1.08%) |
Feb 09, 2012 | 40.04 | 40.48 | 38.21 | 38.58 | 21,865 | -1.48(-3.70%) |
Feb 08, 2012 | 39.20 | 41.06 | 39.20 | 40.07 | 12,442 | +0.82(+2.08%) |
Feb 07, 2012 | 38.98 | 39.28 | 38.65 | 39.25 | 11,512 | -0.10(-0.26%) |
Feb 06, 2012 | 40.40 | 40.59 | 38.79 | 39.35 | 13,676 | -1.23(-3.04%) |
Feb 03, 2012 | 39.60 | 40.63 | 39.50 | 40.59 | 23,113 | +2.01(+5.21%) |
Feb 02, 2012 | 38.85 | 39.13 | 38.18 | 38.58 | 16,943 | -0.27(-0.71%) |