Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.25 | 34.40 | 34.17 | 34.27 | 84,814 | +0.47(+1.39%) |
Apr 27, 2012 | 33.91 | 34.15 | 33.65 | 33.80 | 86,763 | +0.68(+2.05%) |
Apr 26, 2012 | 32.43 | 33.20 | 32.43 | 33.12 | 111,331 | +2.51(+8.20%) |
Apr 25, 2012 | 30.29 | 30.61 | 30.29 | 30.61 | 22,605 | +1.00(+3.38%) |
Apr 24, 2012 | 29.30 | 29.72 | 29.30 | 29.61 | 15,603 | +0.69(+2.39%) |
Apr 23, 2012 | 28.83 | 28.97 | 28.54 | 28.92 | 31,688 | -0.91(-3.05%) |
Apr 20, 2012 | 29.84 | 30.03 | 29.80 | 29.83 | 26,128 | +0.13(+0.44%) |
Apr 19, 2012 | 30.20 | 30.20 | 29.28 | 29.70 | 31,466 | -0.73(-2.40%) |
Apr 18, 2012 | 30.90 | 30.90 | 30.14 | 30.43 | 22,057 | -0.36(-1.17%) |
Apr 17, 2012 | 31.03 | 31.03 | 30.27 | 30.79 | 26,845 | -0.12(-0.39%) |
Apr 16, 2012 | 31.15 | 31.20 | 30.53 | 30.91 | 26,856 | +0.24(+0.78%) |
Apr 13, 2012 | 31.30 | 31.30 | 30.46 | 30.67 | 28,987 | -0.78(-2.48%) |
Apr 12, 2012 | 31.07 | 31.53 | 30.99 | 31.45 | 18,228 | +0.70(+2.28%) |
Apr 11, 2012 | 30.85 | 31.15 | 30.56 | 30.75 | 16,953 | +1.02(+3.43%) |
Apr 10, 2012 | 30.27 | 30.33 | 29.58 | 29.73 | 87,174 | -0.86(-2.81%) |
Apr 09, 2012 | 30.48 | 30.70 | 30.15 | 30.59 | 23,639 | -0.11(-0.36%) |
Apr 05, 2012 | 30.57 | 30.99 | 30.43 | 30.70 | 24,360 | -0.21(-0.68%) |
Apr 04, 2012 | 31.03 | 31.12 | 30.60 | 30.91 | 42,480 | -1.00(-3.13%) |
Apr 03, 2012 | 32.40 | 32.54 | 31.81 | 31.91 | 26,207 | -0.86(-2.62%) |
Apr 02, 2012 | 32.19 | 33.00 | 32.06 | 32.77 | 62,218 | +0.46(+1.42%) |
Mar 30, 2012 | 32.16 | 32.34 | 31.72 | 32.31 | 27,135 | +0.83(+2.64%) |
Mar 29, 2012 | 31.37 | 31.53 | 31.19 | 31.48 | 71,473 | -1.10(-3.38%) |
Mar 28, 2012 | 33.00 | 33.10 | 32.44 | 32.58 | 33,008 | -0.12(-0.37%) |
Mar 27, 2012 | 33.15 | 33.15 | 32.70 | 32.70 | 53,898 | +0.01(+0.03%) |
Mar 26, 2012 | 32.83 | 32.92 | 32.55 | 32.69 | 190,636 | -0.01(-0.03%) |
Mar 23, 2012 | 32.40 | 32.82 | 32.10 | 32.70 | 22,097 | +0.57(+1.77%) |
Mar 22, 2012 | 31.93 | 32.22 | 31.84 | 32.13 | 48,284 | -0.37(-1.14%) |
Mar 21, 2012 | 32.15 | 32.57 | 32.00 | 32.50 | 36,323 | +0.19(+0.59%) |
Mar 20, 2012 | 32.27 | 32.53 | 32.10 | 32.31 | 48,071 | -1.83(-5.36%) |
Mar 19, 2012 | 33.55 | 34.19 | 33.45 | 34.14 | 21,596 | +0.04(+0.12%) |
Mar 16, 2012 | 34.23 | 34.25 | 34.03 | 34.10 | 30,073 | -0.11(-0.32%) |
Mar 15, 2012 | 34.18 | 34.30 | 33.94 | 34.21 | 136,411 | +0.21(+0.62%) |
Mar 14, 2012 | 34.28 | 34.37 | 34.00 | 34.00 | 102,243 | +0.48(+1.43%) |
Mar 13, 2012 | 33.12 | 33.52 | 33.00 | 33.52 | 39,275 | -0.13(-0.39%) |
Mar 12, 2012 | 33.56 | 33.70 | 33.25 | 33.65 | 31,068 | -0.09(-0.27%) |
Mar 09, 2012 | 33.75 | 34.08 | 33.68 | 33.74 | 65,270 | -0.36(-1.06%) |
Mar 08, 2012 | 33.57 | 34.15 | 33.37 | 34.10 | 19,958 | +1.36(+4.15%) |
Mar 07, 2012 | 32.50 | 32.86 | 32.39 | 32.74 | 22,312 | +0.14(+0.43%) |
Mar 06, 2012 | 33.28 | 33.38 | 32.51 | 32.60 | 32,208 | -1.86(-5.40%) |
Mar 05, 2012 | 34.63 | 34.72 | 34.24 | 34.46 | 16,827 | +0.03(+0.09%) |
Mar 02, 2012 | 34.49 | 34.64 | 34.40 | 34.43 | 29,992 | -0.11(-0.32%) |
Mar 01, 2012 | 34.10 | 34.72 | 34.10 | 34.54 | 29,191 | +0.66(+1.95%) |
Feb 29, 2012 | 34.38 | 34.50 | 33.75 | 33.88 | 35,080 | -0.16(-0.47%) |
Feb 28, 2012 | 33.76 | 34.08 | 33.65 | 34.04 | 39,100 | +0.47(+1.40%) |
Feb 27, 2012 | 33.67 | 33.77 | 33.32 | 33.57 | 131,197 | -0.41(-1.21%) |
Feb 24, 2012 | 33.62 | 34.29 | 33.45 | 33.98 | 31,668 | +0.50(+1.49%) |
Feb 23, 2012 | 33.30 | 33.63 | 32.97 | 33.48 | 38,033 | -0.64(-1.88%) |
Feb 22, 2012 | 34.10 | 34.32 | 33.88 | 34.12 | 32,065 | -0.01(-0.03%) |
Feb 21, 2012 | 34.37 | 34.48 | 34.06 | 34.13 | 24,914 | +0.03(+0.09%) |
Feb 17, 2012 | 34.25 | 34.31 | 33.82 | 34.10 | 22,990 | +0.56(+1.67%) |
Feb 16, 2012 | 32.65 | 33.57 | 32.40 | 33.54 | 62,304 | +0.54(+1.64%) |
Feb 15, 2012 | 33.60 | 33.60 | 33.00 | 33.00 | 91,040 | -0.60(-1.79%) |
Feb 14, 2012 | 33.72 | 33.87 | 33.25 | 33.60 | 45,051 | -0.73(-2.13%) |
Feb 13, 2012 | 34.62 | 34.74 | 34.09 | 34.33 | 34,163 | +0.77(+2.29%) |
Feb 10, 2012 | 33.48 | 33.70 | 33.32 | 33.56 | 42,730 | -0.90(-2.61%) |
Feb 09, 2012 | 34.61 | 34.74 | 34.11 | 34.46 | 46,942 | +0.50(+1.47%) |
Feb 08, 2012 | 33.78 | 34.01 | 33.53 | 33.96 | 76,181 | +0.33(+0.98%) |
Feb 07, 2012 | 33.28 | 33.70 | 32.96 | 33.63 | 28,013 | -0.22(-0.65%) |
Feb 06, 2012 | 33.47 | 33.85 | 33.32 | 33.85 | 75,983 | +0.05(+0.15%) |
Feb 03, 2012 | 33.09 | 33.80 | 33.09 | 33.80 | 58,542 | +0.84(+2.55%) |
Feb 02, 2012 | 32.89 | 33.08 | 32.78 | 32.96 | 42,213 | -0.55(-1.64%) |