Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.53 | 34.63 | 34.36 | 34.50 | 264,885 | -0.13(-0.36%) |
Apr 27, 2012 | 34.21 | 34.70 | 34.07 | 34.63 | 383,045 | +0.53(+1.56%) |
Apr 26, 2012 | 33.86 | 34.18 | 33.71 | 34.09 | 224,175 | +0.12(+0.34%) |
Apr 25, 2012 | 33.68 | 34.13 | 33.63 | 33.98 | 232,593 | +0.81(+2.44%) |
Apr 24, 2012 | 32.88 | 33.32 | 32.68 | 33.17 | 353,636 | +0.32(+0.96%) |
Apr 23, 2012 | 32.78 | 32.99 | 32.50 | 32.85 | 261,700 | -0.50(-1.51%) |
Apr 20, 2012 | 33.58 | 33.76 | 33.30 | 33.36 | 234,300 | +0.13(+0.41%) |
Apr 19, 2012 | 33.72 | 33.86 | 33.07 | 33.22 | 341,468 | -0.54(-1.60%) |
Apr 18, 2012 | 33.95 | 34.05 | 33.38 | 33.76 | 183,470 | -0.44(-1.29%) |
Apr 17, 2012 | 34.00 | 34.57 | 33.91 | 34.20 | 263,041 | +0.50(+1.47%) |
Apr 16, 2012 | 33.78 | 34.05 | 33.29 | 33.71 | 221,169 | +0.14(+0.43%) |
Apr 13, 2012 | 34.00 | 34.12 | 33.56 | 33.56 | 304,931 | -0.65(-1.89%) |
Apr 12, 2012 | 33.96 | 34.61 | 33.83 | 34.21 | 336,800 | +0.33(+0.98%) |
Apr 11, 2012 | 34.13 | 34.14 | 33.66 | 33.88 | 482,959 | +0.15(+0.45%) |
Apr 10, 2012 | 34.68 | 34.76 | 33.72 | 33.73 | 356,266 | -0.93(-2.68%) |
Apr 09, 2012 | 34.57 | 34.83 | 34.36 | 34.65 | 201,138 | -0.55(-1.56%) |
Apr 05, 2012 | 35.65 | 35.66 | 35.01 | 35.20 | 576,954 | -0.80(-2.23%) |
Apr 04, 2012 | 36.14 | 36.29 | 35.80 | 36.00 | 231,608 | -0.47(-1.28%) |
Apr 03, 2012 | 36.59 | 36.72 | 36.31 | 36.47 | 376,369 | -0.26(-0.71%) |
Apr 02, 2012 | 36.20 | 36.75 | 35.79 | 36.73 | 380,292 | +0.49(+1.34%) |
Mar 30, 2012 | 36.03 | 36.53 | 36.00 | 36.25 | 396,880 | +0.49(+1.36%) |
Mar 29, 2012 | 35.22 | 35.99 | 35.17 | 35.76 | 384,726 | +0.41(+1.15%) |
Mar 28, 2012 | 35.82 | 35.91 | 34.90 | 35.35 | 264,904 | -0.50(-1.38%) |
Mar 27, 2012 | 36.14 | 36.44 | 35.85 | 35.85 | 334,984 | -0.23(-0.62%) |
Mar 26, 2012 | 35.43 | 36.51 | 35.22 | 36.08 | 655,641 | +1.09(+3.11%) |
Mar 23, 2012 | 34.38 | 35.01 | 34.18 | 34.99 | 267,746 | +0.59(+1.70%) |
Mar 22, 2012 | 34.25 | 34.60 | 34.05 | 34.40 | 228,814 | -0.15(-0.44%) |
Mar 21, 2012 | 34.65 | 34.72 | 34.27 | 34.55 | 165,032 | -0.01(-0.03%) |
Mar 20, 2012 | 34.60 | 34.87 | 34.47 | 34.56 | 199,740 | -0.30(-0.85%) |
Mar 19, 2012 | 34.69 | 35.26 | 34.44 | 34.86 | 219,065 | +0.21(+0.60%) |
Mar 16, 2012 | 34.58 | 34.81 | 34.54 | 34.65 | 450,217 | +0.14(+0.42%) |
Mar 15, 2012 | 34.11 | 34.54 | 33.90 | 34.51 | 292,820 | +0.48(+1.40%) |
Mar 14, 2012 | 34.69 | 34.69 | 33.90 | 34.03 | 284,925 | -0.63(-1.82%) |
Mar 13, 2012 | 34.07 | 34.66 | 33.99 | 34.66 | 269,056 | +0.88(+2.61%) |
Mar 12, 2012 | 33.91 | 34.02 | 33.61 | 33.78 | 266,917 | -0.15(-0.45%) |
Mar 09, 2012 | 33.53 | 34.45 | 33.34 | 33.93 | 329,082 | +0.53(+1.59%) |
Mar 08, 2012 | 33.14 | 33.57 | 32.78 | 33.40 | 243,305 | +0.45(+1.37%) |
Mar 07, 2012 | 32.87 | 33.14 | 32.72 | 32.95 | 232,582 | +0.23(+0.72%) |
Mar 06, 2012 | 33.10 | 33.56 | 32.51 | 32.72 | 304,121 | -0.79(-2.36%) |
Mar 05, 2012 | 33.40 | 33.66 | 33.28 | 33.51 | 198,787 | -0.07(-0.21%) |
Mar 02, 2012 | 34.04 | 34.30 | 33.22 | 33.58 | 264,102 | -0.64(-1.87%) |
Mar 01, 2012 | 33.42 | 34.63 | 33.42 | 34.22 | 472,222 | +0.64(+1.90%) |
Feb 29, 2012 | 33.88 | 34.36 | 33.57 | 33.58 | 465,471 | -0.29(-0.85%) |
Feb 28, 2012 | 33.85 | 34.00 | 33.52 | 33.87 | 341,932 | -0.04(-0.11%) |
Feb 27, 2012 | 33.86 | 34.21 | 33.54 | 33.91 | 223,918 | -0.16(-0.48%) |
Feb 24, 2012 | 34.26 | 34.47 | 34.02 | 34.07 | 260,024 | -0.23(-0.68%) |
Feb 23, 2012 | 34.00 | 34.45 | 33.78 | 34.30 | 217,704 | +0.42(+1.25%) |
Feb 22, 2012 | 33.90 | 34.28 | 33.79 | 33.88 | 214,506 | -0.05(-0.16%) |
Feb 21, 2012 | 34.11 | 34.31 | 33.79 | 33.93 | 220,790 | -0.21(-0.61%) |
Feb 17, 2012 | 34.38 | 34.59 | 34.10 | 34.14 | 217,459 | -0.25(-0.73%) |
Feb 16, 2012 | 33.81 | 34.42 | 33.76 | 34.39 | 357,262 | +0.53(+1.57%) |
Feb 15, 2012 | 33.97 | 34.21 | 33.63 | 33.86 | 402,270 | +0.05(+0.16%) |
Feb 14, 2012 | 33.64 | 33.98 | 33.51 | 33.81 | 258,275 | -0.14(-0.42%) |
Feb 13, 2012 | 33.94 | 34.30 | 33.62 | 33.95 | 219,137 | +0.32(+0.96%) |
Feb 10, 2012 | 33.28 | 33.70 | 33.16 | 33.63 | 283,664 | -0.03(-0.08%) |
Feb 09, 2012 | 33.75 | 34.00 | 33.32 | 33.65 | 297,572 | -0.03(-0.08%) |
Feb 08, 2012 | 33.80 | 34.01 | 33.19 | 33.68 | 368,429 | -0.14(-0.43%) |
Feb 07, 2012 | 34.16 | 34.33 | 33.75 | 33.82 | 435,578 | -0.48(-1.39%) |
Feb 06, 2012 | 34.10 | 34.45 | 34.09 | 34.30 | 360,218 | -0.15(-0.44%) |
Feb 03, 2012 | 34.59 | 34.62 | 34.17 | 34.45 | 584,176 | +0.16(+0.47%) |
Feb 02, 2012 | 34.55 | 34.65 | 34.17 | 34.29 | 338,039 | -0.15(-0.44%) |