Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.81 | 39.81 | 38.78 | 39.04 | 64,615 | -0.74(-1.86%) |
Apr 27, 2012 | 38.30 | 40.15 | 38.17 | 39.78 | 111,869 | +1.16(+3.02%) |
Apr 26, 2012 | 38.18 | 38.91 | 38.04 | 38.62 | 90,625 | +0.22(+0.58%) |
Apr 25, 2012 | 38.65 | 39.34 | 37.99 | 38.39 | 158,200 | +0.54(+1.42%) |
Apr 24, 2012 | 36.53 | 37.88 | 36.53 | 37.86 | 111,811 | +0.90(+2.43%) |
Apr 23, 2012 | 37.21 | 37.48 | 36.87 | 36.96 | 94,118 | -0.96(-2.54%) |
Apr 20, 2012 | 38.08 | 38.67 | 37.81 | 37.92 | 57,093 | +0.21(+0.56%) |
Apr 19, 2012 | 37.89 | 38.12 | 37.28 | 37.71 | 40,578 | -0.13(-0.34%) |
Apr 18, 2012 | 37.45 | 38.05 | 37.29 | 37.84 | 40,452 | +0.14(+0.36%) |
Apr 17, 2012 | 37.64 | 38.48 | 37.60 | 37.70 | 60,351 | +0.46(+1.25%) |
Apr 16, 2012 | 37.32 | 37.46 | 36.52 | 37.24 | 31,767 | +0.18(+0.49%) |
Apr 13, 2012 | 37.25 | 37.32 | 36.55 | 37.06 | 78,610 | -0.30(-0.79%) |
Apr 12, 2012 | 37.20 | 37.59 | 36.83 | 37.35 | 73,360 | +0.36(+0.96%) |
Apr 11, 2012 | 36.64 | 37.27 | 36.46 | 37.00 | 78,072 | +0.79(+2.20%) |
Apr 10, 2012 | 36.57 | 37.05 | 35.53 | 36.20 | 90,772 | -0.37(-1.01%) |
Apr 09, 2012 | 36.98 | 37.38 | 36.48 | 36.57 | 71,103 | -0.73(-1.96%) |
Apr 05, 2012 | 37.60 | 37.65 | 37.02 | 37.30 | 65,390 | +0.19(+0.51%) |
Apr 04, 2012 | 37.69 | 38.01 | 36.62 | 37.11 | 87,558 | -0.86(-2.26%) |
Apr 03, 2012 | 38.41 | 38.67 | 37.90 | 37.97 | 51,010 | -0.82(-2.10%) |
Apr 02, 2012 | 37.80 | 38.84 | 37.80 | 38.79 | 89,429 | +1.06(+2.81%) |
Mar 30, 2012 | 38.67 | 38.67 | 37.67 | 37.73 | 41,860 | -0.52(-1.37%) |
Mar 29, 2012 | 37.61 | 38.44 | 37.61 | 38.25 | 27,066 | +0.38(+1.01%) |
Mar 28, 2012 | 37.86 | 38.20 | 37.55 | 37.87 | 37,988 | -0.02(-0.05%) |
Mar 27, 2012 | 38.57 | 38.58 | 37.87 | 37.89 | 47,003 | -0.61(-1.59%) |
Mar 26, 2012 | 38.28 | 39.05 | 38.11 | 38.50 | 96,783 | +0.78(+2.07%) |
Mar 23, 2012 | 37.39 | 38.07 | 37.11 | 37.72 | 72,024 | +0.56(+1.50%) |
Mar 22, 2012 | 37.02 | 37.76 | 36.51 | 37.16 | 60,568 | -0.50(-1.32%) |
Mar 21, 2012 | 37.63 | 38.03 | 37.23 | 37.66 | 51,750 | +0.34(+0.90%) |
Mar 20, 2012 | 37.76 | 38.01 | 37.16 | 37.32 | 41,136 | -0.74(-1.95%) |
Mar 19, 2012 | 36.77 | 38.60 | 36.18 | 38.06 | 115,725 | +1.21(+3.28%) |
Mar 16, 2012 | 37.12 | 37.81 | 36.67 | 36.86 | 101,639 | -0.16(-0.44%) |
Mar 15, 2012 | 37.10 | 37.32 | 36.17 | 37.02 | 54,049 | +0.03(+0.09%) |
Mar 14, 2012 | 37.25 | 38.24 | 36.81 | 36.99 | 50,691 | -1.33(-3.47%) |
Mar 13, 2012 | 36.87 | 38.43 | 36.55 | 38.31 | 115,146 | +1.83(+5.03%) |
Mar 12, 2012 | 36.20 | 36.56 | 35.92 | 36.48 | 34,874 | +0.19(+0.52%) |
Mar 09, 2012 | 36.20 | 36.49 | 36.03 | 36.29 | 88,991 | +0.14(+0.39%) |
Mar 08, 2012 | 36.56 | 36.69 | 35.67 | 36.15 | 58,383 | -0.13(-0.36%) |
Mar 07, 2012 | 36.97 | 37.28 | 35.86 | 36.28 | 101,677 | +0.31(+0.86%) |
Mar 06, 2012 | 36.84 | 37.11 | 35.86 | 35.97 | 45,255 | -1.19(-3.21%) |
Mar 05, 2012 | 36.17 | 37.29 | 35.65 | 37.16 | 65,411 | +1.26(+3.51%) |
Mar 02, 2012 | 36.22 | 36.80 | 35.44 | 35.90 | 72,320 | -0.43(-1.19%) |
Mar 01, 2012 | 37.71 | 37.81 | 36.34 | 36.34 | 60,849 | -1.23(-3.28%) |
Feb 29, 2012 | 38.44 | 39.53 | 37.43 | 37.57 | 140,435 | -1.10(-2.86%) |
Feb 28, 2012 | 37.26 | 38.67 | 37.19 | 38.67 | 170,022 | +1.41(+3.79%) |
Feb 27, 2012 | 36.71 | 37.54 | 36.54 | 37.26 | 51,143 | +0.43(+1.18%) |
Feb 24, 2012 | 37.17 | 37.26 | 36.73 | 36.83 | 17,872 | -0.22(-0.60%) |
Feb 23, 2012 | 36.83 | 37.26 | 36.66 | 37.05 | 28,444 | +0.37(+1.00%) |
Feb 22, 2012 | 37.10 | 37.33 | 36.64 | 36.68 | 50,848 | -0.60(-1.62%) |
Feb 21, 2012 | 36.89 | 37.36 | 36.76 | 37.28 | 92,994 | +0.31(+0.83%) |
Feb 17, 2012 | 37.38 | 37.55 | 36.54 | 36.98 | 143,352 | -0.22(-0.59%) |
Feb 16, 2012 | 36.07 | 37.22 | 36.07 | 37.19 | 42,524 | +1.04(+2.87%) |
Feb 15, 2012 | 35.79 | 36.41 | 35.37 | 36.16 | 59,215 | +0.70(+1.97%) |
Feb 14, 2012 | 37.81 | 38.10 | 35.28 | 35.46 | 86,847 | -0.82(-2.27%) |
Feb 13, 2012 | 36.39 | 36.39 | 35.62 | 36.28 | 42,230 | +0.45(+1.24%) |
Feb 10, 2012 | 36.27 | 36.46 | 35.70 | 35.84 | 44,761 | -1.00(-2.72%) |
Feb 09, 2012 | 36.93 | 37.00 | 36.43 | 36.84 | 34,073 | -0.04(-0.10%) |
Feb 08, 2012 | 36.83 | 37.16 | 36.57 | 36.88 | 20,055 | +0.17(+0.47%) |
Feb 07, 2012 | 36.90 | 37.16 | 36.36 | 36.71 | 24,005 | -0.12(-0.34%) |
Feb 06, 2012 | 36.87 | 37.19 | 36.64 | 36.83 | 39,849 | -0.27(-0.72%) |
Feb 03, 2012 | 37.26 | 38.10 | 36.70 | 37.10 | 120,061 | +0.09(+0.25%) |
Feb 02, 2012 | 37.43 | 38.06 | 36.89 | 37.00 | 64,233 | -0.66(-1.74%) |