Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.12 | 37.20 | 36.32 | 36.56 | 504,877 | -0.71(-1.92%) |
Apr 27, 2012 | 37.13 | 37.48 | 36.92 | 37.27 | 642,386 | +0.36(+0.97%) |
Apr 26, 2012 | 35.81 | 37.11 | 35.81 | 36.91 | 751,654 | +0.20(+0.55%) |
Apr 25, 2012 | 36.60 | 36.80 | 35.84 | 36.71 | 1,351,626 | -0.28(-0.75%) |
Apr 24, 2012 | 37.27 | 38.96 | 36.65 | 36.99 | 1,240,780 | -0.14(-0.37%) |
Apr 23, 2012 | 36.91 | 37.19 | 36.57 | 37.12 | 733,292 | -0.44(-1.16%) |
Apr 20, 2012 | 37.63 | 37.74 | 37.38 | 37.56 | 1,138,776 | +0.28(+0.76%) |
Apr 19, 2012 | 37.91 | 38.25 | 36.96 | 37.28 | 900,595 | -0.78(-2.04%) |
Apr 18, 2012 | 37.03 | 38.20 | 36.76 | 38.05 | 1,306,544 | +0.85(+2.29%) |
Apr 17, 2012 | 36.88 | 37.52 | 36.77 | 37.20 | 1,456,124 | +0.73(+2.01%) |
Apr 16, 2012 | 36.32 | 36.67 | 35.79 | 36.47 | 869,728 | +0.37(+1.02%) |
Apr 13, 2012 | 35.78 | 36.28 | 35.78 | 36.10 | 819,341 | +0.22(+0.60%) |
Apr 12, 2012 | 35.92 | 36.34 | 35.49 | 35.89 | 1,473,914 | +2.38(+7.10%) |
Apr 11, 2012 | 33.88 | 33.90 | 33.26 | 33.51 | 749,162 | +0.12(+0.35%) |
Apr 10, 2012 | 34.48 | 34.55 | 33.28 | 33.39 | 645,995 | -1.19(-3.45%) |
Apr 09, 2012 | 34.46 | 34.81 | 34.24 | 34.59 | 554,004 | -0.36(-1.04%) |
Apr 05, 2012 | 34.95 | 35.39 | 34.91 | 34.95 | 823,248 | -0.10(-0.28%) |
Apr 04, 2012 | 35.12 | 35.39 | 34.84 | 35.05 | 589,316 | -0.47(-1.34%) |
Apr 03, 2012 | 35.69 | 35.84 | 35.13 | 35.52 | 636,305 | -0.14(-0.40%) |
Apr 02, 2012 | 35.38 | 36.04 | 35.14 | 35.66 | 474,514 | +0.24(+0.68%) |
Mar 30, 2012 | 34.91 | 35.85 | 34.72 | 35.42 | 929,871 | +0.74(+2.14%) |
Mar 29, 2012 | 34.87 | 34.87 | 33.67 | 34.68 | 794,407 | -0.26(-0.75%) |
Mar 28, 2012 | 35.60 | 35.70 | 34.59 | 34.94 | 576,350 | -0.61(-1.72%) |
Mar 27, 2012 | 36.05 | 36.23 | 35.52 | 35.55 | 570,837 | -0.54(-1.50%) |
Mar 26, 2012 | 35.90 | 36.09 | 35.64 | 36.09 | 560,053 | +0.51(+1.43%) |
Mar 23, 2012 | 35.64 | 35.70 | 34.91 | 35.59 | 314,202 | +0.21(+0.58%) |
Mar 22, 2012 | 35.56 | 35.69 | 34.90 | 35.38 | 322,379 | -0.70(-1.94%) |
Mar 21, 2012 | 36.17 | 36.26 | 35.56 | 36.08 | 361,776 | -0.03(-0.09%) |
Mar 20, 2012 | 36.45 | 36.45 | 35.88 | 36.11 | 418,102 | -0.54(-1.47%) |
Mar 19, 2012 | 36.43 | 37.17 | 36.38 | 36.65 | 484,955 | +0.23(+0.63%) |
Mar 16, 2012 | 36.11 | 36.72 | 36.11 | 36.42 | 1,145,606 | +0.45(+1.25%) |
Mar 15, 2012 | 35.59 | 36.09 | 35.40 | 35.97 | 713,538 | +0.45(+1.27%) |
Mar 14, 2012 | 36.04 | 36.08 | 35.25 | 35.52 | 416,759 | -0.50(-1.38%) |
Mar 13, 2012 | 35.50 | 36.02 | 35.41 | 36.02 | 409,525 | +0.74(+2.09%) |
Mar 12, 2012 | 35.72 | 35.91 | 35.16 | 35.28 | 426,483 | -0.35(-0.99%) |
Mar 09, 2012 | 35.05 | 35.71 | 34.71 | 35.63 | 762,525 | +0.70(+2.00%) |
Mar 08, 2012 | 34.33 | 35.08 | 34.18 | 34.93 | 468,725 | +0.81(+2.37%) |
Mar 07, 2012 | 34.00 | 34.56 | 33.86 | 34.13 | 439,094 | +0.27(+0.81%) |
Mar 06, 2012 | 34.60 | 34.60 | 33.73 | 33.85 | 436,796 | -1.22(-3.47%) |
Mar 05, 2012 | 35.46 | 35.47 | 34.80 | 35.07 | 264,200 | -0.40(-1.13%) |
Mar 02, 2012 | 35.39 | 35.67 | 35.23 | 35.47 | 500,298 | -0.01(-0.03%) |
Mar 01, 2012 | 35.16 | 35.97 | 35.16 | 35.48 | 496,862 | +0.36(+1.02%) |
Feb 29, 2012 | 35.94 | 36.12 | 35.09 | 35.12 | 437,856 | -0.79(-2.21%) |
Feb 28, 2012 | 35.57 | 36.19 | 35.34 | 35.92 | 713,829 | +0.33(+0.94%) |
Feb 27, 2012 | 34.44 | 35.86 | 34.33 | 35.58 | 896,255 | +0.91(+2.62%) |
Feb 24, 2012 | 35.31 | 35.36 | 34.55 | 34.68 | 442,000 | -0.63(-1.78%) |
Feb 23, 2012 | 35.08 | 35.46 | 34.64 | 35.31 | 573,548 | +0.22(+0.62%) |
Feb 22, 2012 | 33.36 | 35.21 | 33.32 | 35.09 | 1,070,789 | +1.72(+5.16%) |
Feb 21, 2012 | 33.33 | 33.45 | 31.99 | 33.37 | 980,896 | +0.08(+0.24%) |
Feb 17, 2012 | 33.48 | 33.50 | 33.01 | 33.29 | 622,424 | +0.02(+0.07%) |
Feb 16, 2012 | 32.74 | 33.62 | 32.54 | 33.27 | 727,279 | +0.65(+1.99%) |
Feb 15, 2012 | 33.44 | 33.52 | 32.38 | 32.62 | 509,986 | -0.74(-2.21%) |
Feb 14, 2012 | 33.10 | 33.37 | 32.97 | 33.35 | 368,321 | +0.10(+0.30%) |
Feb 13, 2012 | 33.25 | 33.44 | 32.88 | 33.26 | 485,449 | +0.33(+1.01%) |
Feb 10, 2012 | 32.65 | 33.04 | 32.40 | 32.92 | 357,678 | -0.04(-0.11%) |
Feb 09, 2012 | 33.19 | 33.37 | 32.70 | 32.96 | 338,469 | -0.07(-0.21%) |
Feb 08, 2012 | 33.18 | 33.32 | 32.68 | 33.03 | 585,298 | -0.04(-0.11%) |
Feb 07, 2012 | 33.01 | 33.40 | 32.76 | 33.07 | 394,827 | +0.00(+0.01%) |
Feb 06, 2012 | 33.05 | 33.22 | 32.90 | 33.06 | 412,531 | -0.22(-0.65%) |
Feb 03, 2012 | 33.47 | 33.59 | 33.26 | 33.28 | 453,816 | +0.33(+1.00%) |
Feb 02, 2012 | 33.04 | 33.18 | 32.81 | 32.95 | 529,179 | +0.00(+0.00%) |