Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.78 | 34.89 | 33.52 | 33.63 | 1,721,575 | -1.38(-3.94%) |
Apr 27, 2012 | 36.10 | 36.20 | 34.77 | 35.00 | 2,275,336 | -0.56(-1.58%) |
Apr 26, 2012 | 35.22 | 35.69 | 34.99 | 35.57 | 1,123,814 | +0.58(+1.65%) |
Apr 25, 2012 | 34.91 | 35.13 | 34.54 | 34.99 | 1,249,338 | +0.92(+2.69%) |
Apr 24, 2012 | 34.10 | 34.20 | 33.77 | 34.07 | 1,173,912 | -0.03(-0.09%) |
Apr 23, 2012 | 34.21 | 34.29 | 33.72 | 34.10 | 1,937,053 | -1.15(-3.27%) |
Apr 20, 2012 | 35.34 | 35.49 | 35.08 | 35.25 | 2,236,313 | +0.66(+1.92%) |
Apr 19, 2012 | 35.25 | 35.35 | 34.48 | 34.59 | 1,381,800 | -0.26(-0.75%) |
Apr 18, 2012 | 34.79 | 35.01 | 34.69 | 34.85 | 637,316 | -0.20(-0.58%) |
Apr 17, 2012 | 34.90 | 35.22 | 34.75 | 35.06 | 1,109,587 | +0.70(+2.03%) |
Apr 16, 2012 | 34.43 | 34.67 | 34.03 | 34.36 | 735,411 | +0.24(+0.71%) |
Apr 13, 2012 | 34.38 | 34.69 | 34.04 | 34.12 | 1,100,883 | -0.62(-1.79%) |
Apr 12, 2012 | 34.56 | 34.93 | 34.42 | 34.74 | 967,807 | +0.50(+1.47%) |
Apr 11, 2012 | 34.57 | 34.59 | 34.13 | 34.24 | 931,921 | +0.29(+0.85%) |
Apr 10, 2012 | 34.48 | 34.77 | 33.89 | 33.95 | 1,905,076 | -0.73(-2.12%) |
Apr 09, 2012 | 34.85 | 34.86 | 34.39 | 34.68 | 776,312 | -0.99(-2.78%) |
Apr 05, 2012 | 35.45 | 35.73 | 35.28 | 35.67 | 760,413 | +0.04(+0.11%) |
Apr 04, 2012 | 35.87 | 35.97 | 35.34 | 35.64 | 1,203,554 | -1.01(-2.75%) |
Apr 03, 2012 | 36.98 | 37.23 | 36.46 | 36.64 | 1,062,385 | -0.14(-0.39%) |
Apr 02, 2012 | 36.12 | 36.85 | 36.05 | 36.79 | 1,291,997 | +0.85(+2.37%) |
Mar 30, 2012 | 36.02 | 36.10 | 35.52 | 35.94 | 1,616,489 | +0.55(+1.54%) |
Mar 29, 2012 | 35.15 | 35.46 | 34.86 | 35.39 | 577,490 | -0.04(-0.12%) |
Mar 28, 2012 | 36.16 | 36.23 | 35.06 | 35.43 | 792,705 | -0.58(-1.62%) |
Mar 27, 2012 | 36.24 | 36.39 | 35.99 | 36.02 | 587,638 | -0.14(-0.39%) |
Mar 26, 2012 | 36.07 | 36.44 | 35.86 | 36.16 | 962,928 | +0.52(+1.46%) |
Mar 23, 2012 | 35.27 | 35.67 | 34.95 | 35.64 | 609,329 | +0.23(+0.65%) |
Mar 22, 2012 | 35.19 | 35.47 | 35.08 | 35.41 | 1,205,922 | -0.11(-0.30%) |
Mar 21, 2012 | 35.80 | 35.91 | 35.48 | 35.51 | 1,288,748 | -0.23(-0.64%) |
Mar 20, 2012 | 35.64 | 35.92 | 35.10 | 35.74 | 1,908,524 | -1.19(-3.22%) |
Mar 19, 2012 | 36.82 | 37.12 | 36.56 | 36.93 | 673,195 | +0.01(+0.03%) |
Mar 16, 2012 | 37.21 | 37.31 | 36.85 | 36.92 | 542,591 | -0.09(-0.23%) |
Mar 15, 2012 | 36.67 | 37.02 | 36.50 | 37.01 | 1,047,268 | +0.26(+0.71%) |
Mar 14, 2012 | 36.86 | 36.95 | 36.54 | 36.74 | 689,401 | +0.17(+0.45%) |
Mar 13, 2012 | 35.68 | 36.62 | 35.64 | 36.58 | 1,489,746 | +1.46(+4.17%) |
Mar 12, 2012 | 35.52 | 35.58 | 35.03 | 35.12 | 1,221,981 | -0.32(-0.91%) |
Mar 09, 2012 | 34.98 | 35.63 | 34.93 | 35.44 | 1,173,919 | +0.34(+0.98%) |
Mar 08, 2012 | 34.89 | 35.38 | 34.85 | 35.09 | 1,001,062 | +0.91(+2.65%) |
Mar 07, 2012 | 34.32 | 34.62 | 34.10 | 34.19 | 962,723 | -0.08(-0.23%) |
Mar 06, 2012 | 34.21 | 34.40 | 33.95 | 34.27 | 1,276,676 | -1.25(-3.52%) |
Mar 05, 2012 | 35.98 | 36.05 | 35.46 | 35.52 | 1,313,482 | -0.82(-2.26%) |
Mar 02, 2012 | 36.57 | 36.84 | 36.11 | 36.34 | 1,047,023 | -0.12(-0.34%) |
Mar 01, 2012 | 35.72 | 36.72 | 35.69 | 36.46 | 1,167,909 | +0.77(+2.15%) |
Feb 29, 2012 | 36.22 | 36.46 | 35.66 | 35.69 | 705,227 | -0.26(-0.73%) |
Feb 28, 2012 | 36.12 | 36.41 | 35.77 | 35.96 | 798,478 | -0.26(-0.73%) |
Feb 27, 2012 | 35.89 | 36.30 | 35.39 | 36.22 | 1,145,700 | -0.34(-0.92%) |
Feb 24, 2012 | 36.42 | 36.96 | 36.28 | 36.56 | 1,136,125 | +0.79(+2.22%) |
Feb 23, 2012 | 35.53 | 35.94 | 35.22 | 35.76 | 1,096,925 | -0.14(-0.40%) |
Feb 22, 2012 | 36.21 | 36.25 | 35.89 | 35.91 | 1,111,762 | -0.50(-1.38%) |
Feb 21, 2012 | 36.96 | 37.09 | 36.33 | 36.41 | 2,106,557 | +0.13(+0.37%) |
Feb 17, 2012 | 36.55 | 36.62 | 35.99 | 36.28 | 1,455,540 | +0.17(+0.46%) |
Feb 16, 2012 | 34.80 | 36.33 | 34.80 | 36.11 | 1,063,726 | +1.11(+3.19%) |
Feb 15, 2012 | 35.39 | 35.57 | 34.93 | 35.00 | 1,301,227 | +0.04(+0.11%) |
Feb 14, 2012 | 34.70 | 35.02 | 34.69 | 34.96 | 1,468,554 | -0.01(-0.03%) |
Feb 13, 2012 | 35.36 | 35.44 | 34.80 | 34.97 | 1,517,157 | +0.16(+0.45%) |
Feb 10, 2012 | 34.29 | 34.82 | 34.16 | 34.82 | 1,628,216 | -0.27(-0.77%) |
Feb 09, 2012 | 34.76 | 35.12 | 34.69 | 35.09 | 1,634,666 | +0.13(+0.38%) |
Feb 08, 2012 | 34.72 | 35.14 | 34.70 | 34.95 | 1,139,443 | +0.25(+0.72%) |
Feb 07, 2012 | 34.93 | 34.96 | 34.49 | 34.70 | 1,689,598 | -0.31(-0.88%) |
Feb 06, 2012 | 34.87 | 35.31 | 34.87 | 35.01 | 1,096,229 | -0.18(-0.51%) |
Feb 03, 2012 | 34.57 | 35.50 | 34.50 | 35.19 | 2,219,515 | +0.94(+2.75%) |
Feb 02, 2012 | 34.52 | 34.52 | 33.68 | 34.25 | 3,007,707 | -0.30(-0.86%) |