Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.40 | 33.40 | 32.67 | 32.70 | 337,944 | -0.70(-2.10%) |
Apr 27, 2012 | 32.71 | 33.60 | 32.49 | 33.40 | 629,461 | +0.79(+2.42%) |
Apr 26, 2012 | 32.68 | 32.73 | 32.47 | 32.61 | 628,016 | -0.14(-0.43%) |
Apr 25, 2012 | 33.28 | 33.31 | 32.65 | 32.75 | 698,162 | -0.36(-1.07%) |
Apr 24, 2012 | 33.75 | 33.75 | 32.89 | 33.11 | 832,737 | -0.88(-2.59%) |
Apr 23, 2012 | 34.08 | 34.26 | 33.62 | 33.99 | 197,099 | -0.69(-2.00%) |
Apr 20, 2012 | 34.46 | 35.12 | 34.45 | 34.68 | 280,267 | +0.57(+1.67%) |
Apr 19, 2012 | 34.76 | 35.05 | 34.00 | 34.11 | 274,748 | -0.70(-2.02%) |
Apr 18, 2012 | 35.01 | 35.20 | 34.61 | 34.81 | 202,452 | -0.45(-1.28%) |
Apr 17, 2012 | 35.22 | 35.59 | 35.07 | 35.27 | 216,343 | +0.35(+0.99%) |
Apr 16, 2012 | 34.83 | 35.34 | 34.67 | 34.92 | 249,998 | +0.26(+0.74%) |
Apr 13, 2012 | 35.25 | 35.29 | 34.66 | 34.66 | 198,815 | -0.80(-2.25%) |
Apr 12, 2012 | 34.96 | 35.65 | 34.86 | 35.46 | 278,507 | +0.60(+1.73%) |
Apr 11, 2012 | 35.14 | 35.19 | 34.76 | 34.86 | 273,252 | +0.11(+0.31%) |
Apr 10, 2012 | 35.01 | 35.21 | 34.59 | 34.75 | 471,351 | -0.24(-0.69%) |
Apr 09, 2012 | 34.69 | 35.20 | 34.69 | 34.99 | 343,237 | -0.37(-1.05%) |
Apr 05, 2012 | 35.66 | 35.80 | 34.91 | 35.36 | 551,462 | -0.43(-1.19%) |
Apr 04, 2012 | 35.98 | 36.18 | 35.66 | 35.79 | 319,206 | -0.69(-1.90%) |
Apr 03, 2012 | 36.69 | 36.93 | 36.14 | 36.48 | 241,091 | -0.36(-0.96%) |
Apr 02, 2012 | 36.14 | 36.84 | 35.82 | 36.84 | 415,048 | +0.65(+1.79%) |
Mar 30, 2012 | 37.43 | 37.43 | 36.19 | 36.19 | 317,509 | -0.86(-2.32%) |
Mar 29, 2012 | 37.22 | 37.31 | 36.75 | 37.05 | 406,839 | -0.55(-1.46%) |
Mar 28, 2012 | 37.59 | 37.64 | 36.91 | 37.60 | 278,262 | +0.15(+0.40%) |
Mar 27, 2012 | 36.77 | 37.61 | 36.63 | 37.45 | 438,012 | +0.83(+2.26%) |
Mar 26, 2012 | 36.38 | 36.96 | 36.36 | 36.62 | 247,241 | +0.64(+1.78%) |
Mar 23, 2012 | 35.42 | 36.12 | 35.11 | 35.98 | 334,384 | +0.56(+1.58%) |
Mar 22, 2012 | 35.59 | 35.62 | 34.86 | 35.43 | 140,920 | -0.59(-1.65%) |
Mar 21, 2012 | 36.10 | 36.39 | 35.84 | 36.02 | 149,608 | +0.05(+0.15%) |
Mar 20, 2012 | 36.77 | 36.77 | 35.74 | 35.97 | 229,008 | -1.08(-2.92%) |
Mar 19, 2012 | 36.80 | 37.30 | 36.40 | 37.05 | 138,035 | +0.20(+0.53%) |
Mar 16, 2012 | 37.03 | 37.03 | 36.62 | 36.85 | 461,611 | -0.08(-0.22%) |
Mar 15, 2012 | 36.53 | 37.22 | 36.25 | 36.93 | 266,911 | +0.42(+1.14%) |
Mar 14, 2012 | 36.09 | 36.66 | 35.82 | 36.52 | 348,188 | +0.35(+0.96%) |
Mar 13, 2012 | 35.64 | 36.17 | 35.36 | 36.17 | 182,848 | +0.90(+2.54%) |
Mar 12, 2012 | 35.53 | 35.63 | 35.21 | 35.27 | 204,917 | -0.23(-0.65%) |
Mar 09, 2012 | 34.76 | 35.83 | 34.76 | 35.51 | 262,609 | +0.74(+2.12%) |
Mar 08, 2012 | 34.36 | 34.95 | 34.36 | 34.77 | 218,829 | +0.67(+1.95%) |
Mar 07, 2012 | 33.95 | 34.11 | 33.78 | 34.10 | 205,462 | +0.33(+0.97%) |
Mar 06, 2012 | 34.19 | 34.48 | 33.68 | 33.77 | 235,575 | -0.91(-2.64%) |
Mar 05, 2012 | 34.22 | 34.75 | 33.97 | 34.69 | 194,625 | +0.32(+0.93%) |
Mar 02, 2012 | 35.16 | 35.26 | 34.23 | 34.37 | 298,836 | -0.83(-2.35%) |
Mar 01, 2012 | 35.24 | 35.82 | 35.13 | 35.19 | 259,204 | +0.08(+0.23%) |
Feb 29, 2012 | 35.19 | 36.08 | 34.97 | 35.11 | 515,439 | +0.00(+0.00%) |
Feb 28, 2012 | 35.38 | 35.59 | 35.02 | 35.11 | 244,727 | -0.21(-0.60%) |
Feb 27, 2012 | 34.63 | 35.41 | 34.16 | 35.33 | 316,684 | +0.44(+1.27%) |
Feb 24, 2012 | 35.07 | 35.38 | 34.81 | 34.88 | 150,015 | -0.25(-0.71%) |
Feb 23, 2012 | 35.48 | 35.48 | 34.31 | 35.13 | 474,834 | -0.43(-1.20%) |
Feb 22, 2012 | 36.21 | 36.21 | 35.45 | 35.56 | 662,308 | -0.95(-2.60%) |
Feb 21, 2012 | 34.18 | 36.59 | 34.06 | 36.51 | 525,894 | +1.02(+2.88%) |
Feb 17, 2012 | 35.52 | 35.69 | 35.37 | 35.49 | 192,821 | -0.04(-0.10%) |
Feb 16, 2012 | 34.72 | 35.52 | 34.36 | 35.52 | 219,156 | +0.77(+2.22%) |
Feb 15, 2012 | 35.31 | 35.31 | 34.53 | 34.75 | 378,363 | -0.44(-1.26%) |
Feb 14, 2012 | 35.09 | 35.35 | 34.80 | 35.19 | 193,220 | -0.16(-0.45%) |
Feb 13, 2012 | 35.10 | 35.36 | 34.95 | 35.35 | 114,453 | +0.74(+2.15%) |
Feb 10, 2012 | 34.64 | 34.81 | 34.37 | 34.61 | 97,147 | -0.44(-1.26%) |
Feb 09, 2012 | 35.22 | 35.39 | 34.65 | 35.05 | 121,766 | -0.05(-0.15%) |
Feb 08, 2012 | 35.41 | 35.53 | 34.63 | 35.10 | 203,561 | -0.12(-0.33%) |
Feb 07, 2012 | 35.63 | 35.88 | 35.18 | 35.22 | 248,855 | -0.57(-1.58%) |
Feb 06, 2012 | 35.58 | 35.92 | 35.55 | 35.79 | 141,835 | +0.06(+0.17%) |
Feb 03, 2012 | 35.31 | 35.99 | 35.19 | 35.72 | 273,610 | +0.91(+2.62%) |
Feb 02, 2012 | 34.73 | 35.19 | 34.58 | 34.81 | 169,627 | +0.09(+0.26%) |