Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.61 | 35.77 | 34.50 | 35.66 | 252,140 | +0.78(+2.24%) |
Apr 27, 2012 | 34.95 | 35.02 | 34.26 | 34.88 | 93,177 | -0.02(-0.06%) |
Apr 26, 2012 | 34.67 | 35.27 | 34.51 | 34.90 | 110,805 | +0.23(+0.66%) |
Apr 25, 2012 | 34.41 | 35.35 | 34.12 | 34.67 | 113,610 | +0.54(+1.58%) |
Apr 24, 2012 | 34.56 | 35.10 | 33.84 | 34.13 | 335,834 | -0.51(-1.47%) |
Apr 23, 2012 | 34.95 | 35.16 | 34.34 | 34.64 | 153,624 | -0.73(-2.06%) |
Apr 20, 2012 | 34.65 | 35.60 | 34.36 | 35.37 | 220,947 | +1.20(+3.51%) |
Apr 19, 2012 | 34.64 | 34.94 | 34.00 | 34.17 | 127,500 | -0.39(-1.13%) |
Apr 18, 2012 | 34.66 | 34.98 | 34.40 | 34.56 | 110,304 | -0.31(-0.89%) |
Apr 17, 2012 | 35.23 | 35.45 | 34.86 | 34.87 | 152,648 | -0.14(-0.40%) |
Apr 16, 2012 | 35.87 | 35.87 | 34.91 | 35.01 | 154,683 | -0.62(-1.74%) |
Apr 13, 2012 | 35.75 | 36.07 | 35.50 | 35.63 | 92,296 | -0.30(-0.83%) |
Apr 12, 2012 | 35.25 | 36.12 | 34.91 | 35.93 | 135,669 | +0.66(+1.87%) |
Apr 11, 2012 | 34.81 | 35.48 | 34.70 | 35.27 | 269,037 | +0.91(+2.65%) |
Apr 10, 2012 | 35.54 | 35.54 | 34.16 | 34.36 | 280,736 | -1.19(-3.35%) |
Apr 09, 2012 | 35.53 | 35.81 | 34.72 | 35.55 | 257,134 | -0.46(-1.26%) |
Apr 05, 2012 | 36.12 | 36.21 | 35.69 | 36.01 | 292,577 | -0.20(-0.57%) |
Apr 04, 2012 | 36.74 | 36.74 | 35.66 | 36.21 | 295,865 | -0.88(-2.37%) |
Apr 03, 2012 | 37.28 | 37.46 | 36.85 | 37.09 | 307,559 | -0.24(-0.64%) |
Apr 02, 2012 | 37.05 | 37.74 | 36.77 | 37.33 | 242,669 | +0.14(+0.38%) |
Mar 30, 2012 | 37.93 | 37.95 | 36.66 | 37.19 | 282,754 | -0.48(-1.27%) |
Mar 29, 2012 | 37.43 | 37.77 | 37.19 | 37.67 | 133,177 | -0.10(-0.26%) |
Mar 28, 2012 | 37.35 | 37.80 | 37.08 | 37.77 | 263,714 | +0.66(+1.78%) |
Mar 27, 2012 | 37.43 | 37.50 | 37.02 | 37.11 | 124,763 | -0.45(-1.20%) |
Mar 26, 2012 | 36.84 | 37.62 | 36.55 | 37.56 | 98,769 | +1.02(+2.79%) |
Mar 23, 2012 | 36.61 | 36.61 | 35.90 | 36.54 | 141,725 | -0.23(-0.63%) |
Mar 22, 2012 | 36.67 | 36.96 | 36.50 | 36.77 | 115,369 | -0.25(-0.68%) |
Mar 21, 2012 | 36.99 | 37.41 | 36.88 | 37.02 | 122,045 | +0.02(+0.05%) |
Mar 20, 2012 | 37.47 | 37.47 | 36.80 | 37.00 | 214,153 | -0.81(-2.14%) |
Mar 19, 2012 | 36.84 | 37.98 | 36.54 | 37.81 | 252,245 | +0.81(+2.19%) |
Mar 16, 2012 | 37.36 | 37.60 | 36.88 | 37.00 | 229,602 | -0.26(-0.70%) |
Mar 15, 2012 | 36.40 | 37.51 | 36.17 | 37.26 | 337,302 | +0.77(+2.11%) |
Mar 14, 2012 | 35.77 | 37.00 | 35.69 | 36.49 | 298,469 | +0.71(+1.98%) |
Mar 13, 2012 | 35.15 | 36.08 | 34.71 | 35.78 | 284,502 | +0.94(+2.70%) |
Mar 12, 2012 | 35.21 | 35.27 | 34.79 | 34.84 | 100,693 | -0.30(-0.85%) |
Mar 09, 2012 | 34.67 | 35.25 | 34.50 | 35.14 | 216,733 | +0.42(+1.21%) |
Mar 08, 2012 | 34.68 | 35.16 | 34.42 | 34.72 | 201,621 | +0.17(+0.49%) |
Mar 07, 2012 | 33.95 | 34.68 | 33.54 | 34.55 | 134,463 | +0.73(+2.16%) |
Mar 06, 2012 | 34.49 | 34.65 | 33.70 | 33.82 | 162,835 | -1.11(-3.18%) |
Mar 05, 2012 | 34.70 | 35.11 | 34.51 | 34.93 | 235,665 | +0.07(+0.20%) |
Mar 02, 2012 | 34.39 | 35.03 | 34.36 | 34.86 | 212,642 | +0.45(+1.31%) |
Mar 01, 2012 | 34.57 | 35.40 | 34.40 | 34.41 | 258,223 | +0.00(+0.00%) |
Feb 29, 2012 | 34.65 | 34.86 | 34.24 | 34.41 | 187,573 | -0.21(-0.61%) |
Feb 28, 2012 | 34.50 | 34.90 | 34.12 | 34.62 | 257,674 | +0.34(+0.99%) |
Feb 27, 2012 | 34.31 | 34.94 | 34.20 | 34.28 | 297,411 | -0.08(-0.23%) |
Feb 24, 2012 | 34.70 | 35.20 | 34.35 | 34.36 | 265,974 | -0.31(-0.89%) |
Feb 23, 2012 | 34.69 | 35.12 | 34.50 | 34.67 | 325,842 | -0.10(-0.29%) |
Feb 22, 2012 | 35.32 | 35.46 | 34.73 | 34.77 | 173,018 | -0.69(-1.95%) |
Feb 21, 2012 | 35.63 | 36.18 | 35.01 | 35.46 | 402,669 | +0.47(+1.34%) |
Feb 17, 2012 | 33.39 | 35.06 | 33.33 | 34.99 | 283,091 | +1.81(+5.46%) |
Feb 16, 2012 | 34.20 | 34.50 | 31.14 | 33.18 | 689,534 | +0.00(+0.00%) |
Feb 15, 2012 | 32.93 | 33.84 | 32.63 | 33.18 | 168,627 | +0.33(+1.00%) |
Feb 14, 2012 | 33.31 | 33.33 | 32.53 | 32.85 | 187,796 | -0.53(-1.59%) |
Feb 13, 2012 | 33.71 | 33.93 | 33.26 | 33.38 | 99,662 | -0.04(-0.12%) |
Feb 10, 2012 | 33.32 | 34.10 | 32.91 | 33.42 | 133,175 | -0.34(-1.01%) |
Feb 09, 2012 | 33.29 | 33.84 | 33.03 | 33.76 | 168,570 | +0.55(+1.66%) |
Feb 08, 2012 | 32.58 | 33.36 | 32.28 | 33.21 | 120,984 | +0.59(+1.81%) |
Feb 07, 2012 | 32.17 | 32.86 | 32.10 | 32.62 | 66,459 | +0.42(+1.30%) |
Feb 06, 2012 | 32.65 | 32.76 | 32.10 | 32.20 | 63,957 | -0.41(-1.26%) |
Feb 03, 2012 | 32.57 | 32.84 | 32.40 | 32.61 | 119,634 | +0.46(+1.43%) |
Feb 02, 2012 | 31.86 | 32.31 | 31.32 | 32.15 | 256,395 | +0.29(+0.91%) |