Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.56 | 37.69 | 36.80 | 37.05 | 201,499 | -0.09(-0.24%) |
Apr 27, 2012 | 37.30 | 37.62 | 36.93 | 37.14 | 193,201 | -0.16(-0.43%) |
Apr 26, 2012 | 37.48 | 37.61 | 37.00 | 37.30 | 162,148 | -0.29(-0.77%) |
Apr 25, 2012 | 37.76 | 38.28 | 37.23 | 37.59 | 286,676 | -0.45(-1.18%) |
Apr 24, 2012 | 37.65 | 38.29 | 37.60 | 38.04 | 226,774 | -0.27(-0.70%) |
Apr 23, 2012 | 38.89 | 39.23 | 38.29 | 38.31 | 203,584 | +0.69(+1.83%) |
Apr 20, 2012 | 37.37 | 38.11 | 37.19 | 37.62 | 178,107 | -0.78(-2.03%) |
Apr 19, 2012 | 38.29 | 39.00 | 38.13 | 38.40 | 141,203 | +0.14(+0.37%) |
Apr 18, 2012 | 37.50 | 38.63 | 37.33 | 38.26 | 303,456 | +1.09(+2.93%) |
Apr 17, 2012 | 36.77 | 37.28 | 36.66 | 37.17 | 278,129 | -0.86(-2.26%) |
Apr 16, 2012 | 38.14 | 38.89 | 37.83 | 38.03 | 247,397 | -0.10(-0.26%) |
Apr 13, 2012 | 37.91 | 38.30 | 37.78 | 38.13 | 159,482 | +0.57(+1.52%) |
Apr 12, 2012 | 38.08 | 38.13 | 37.17 | 37.56 | 219,972 | -0.82(-2.14%) |
Apr 11, 2012 | 38.99 | 39.23 | 37.96 | 38.38 | 391,123 | -0.97(-2.47%) |
Apr 10, 2012 | 38.60 | 39.67 | 38.04 | 39.35 | 321,027 | +0.93(+2.42%) |
Apr 09, 2012 | 39.24 | 39.58 | 38.32 | 38.42 | 256,168 | +0.50(+1.32%) |
Apr 05, 2012 | 38.88 | 38.96 | 37.74 | 37.92 | 326,879 | -0.76(-1.96%) |
Apr 04, 2012 | 38.13 | 39.40 | 37.94 | 38.68 | 664,155 | +1.55(+4.17%) |
Apr 03, 2012 | 36.51 | 37.54 | 36.40 | 37.13 | 209,292 | +0.71(+1.95%) |
Apr 02, 2012 | 38.53 | 38.63 | 36.22 | 36.42 | 315,182 | -1.50(-3.96%) |
Mar 30, 2012 | 37.70 | 38.12 | 37.25 | 37.92 | 268,167 | +0.08(+0.21%) |
Mar 29, 2012 | 36.56 | 38.55 | 36.43 | 37.84 | 338,071 | +1.51(+4.17%) |
Mar 28, 2012 | 36.39 | 36.88 | 36.30 | 36.33 | 358,063 | +0.91(+2.56%) |
Mar 27, 2012 | 35.19 | 35.66 | 34.92 | 35.42 | 131,347 | +0.08(+0.23%) |
Mar 26, 2012 | 35.46 | 35.58 | 35.24 | 35.34 | 74,765 | -0.12(-0.34%) |
Mar 23, 2012 | 36.29 | 36.57 | 34.60 | 35.46 | 283,581 | -0.95(-2.61%) |
Mar 22, 2012 | 36.83 | 37.01 | 36.35 | 36.41 | 287,402 | +0.89(+2.51%) |
Mar 21, 2012 | 35.75 | 35.89 | 34.98 | 35.52 | 156,443 | -0.36(-1.00%) |
Mar 20, 2012 | 35.31 | 36.24 | 35.27 | 35.88 | 273,788 | +1.43(+4.15%) |
Mar 19, 2012 | 34.62 | 34.80 | 34.30 | 34.45 | 250,603 | -0.46(-1.32%) |
Mar 16, 2012 | 35.92 | 36.08 | 34.89 | 34.91 | 141,093 | -1.24(-3.43%) |
Mar 15, 2012 | 35.94 | 37.14 | 35.80 | 36.15 | 357,311 | +0.19(+0.53%) |
Mar 14, 2012 | 35.53 | 36.26 | 35.15 | 35.96 | 188,990 | +0.73(+2.07%) |
Mar 13, 2012 | 35.68 | 35.91 | 34.86 | 35.23 | 70,315 | -0.26(-0.74%) |
Mar 12, 2012 | 35.70 | 36.10 | 35.37 | 35.49 | 75,592 | +0.70(+2.02%) |
Mar 09, 2012 | 35.25 | 35.36 | 34.38 | 34.79 | 128,281 | -0.47(-1.33%) |
Mar 08, 2012 | 35.49 | 35.82 | 34.98 | 35.26 | 109,929 | -0.34(-0.96%) |
Mar 07, 2012 | 36.63 | 36.78 | 35.40 | 35.60 | 175,302 | -0.85(-2.33%) |
Mar 06, 2012 | 36.48 | 36.66 | 35.96 | 36.45 | 339,163 | +1.41(+4.02%) |
Mar 05, 2012 | 35.08 | 35.70 | 35.00 | 35.04 | 196,200 | -0.27(-0.76%) |
Mar 02, 2012 | 34.49 | 35.85 | 34.44 | 35.31 | 396,114 | +1.57(+4.65%) |
Mar 01, 2012 | 34.74 | 35.28 | 32.79 | 33.74 | 626,325 | -1.33(-3.79%) |
Feb 29, 2012 | 35.33 | 36.90 | 34.83 | 35.07 | 515,763 | -0.30(-0.85%) |
Feb 28, 2012 | 34.17 | 35.65 | 33.63 | 35.37 | 267,107 | +0.87(+2.52%) |
Feb 27, 2012 | 33.79 | 34.86 | 33.15 | 34.50 | 421,250 | +1.75(+5.34%) |
Feb 24, 2012 | 33.66 | 34.30 | 32.64 | 32.75 | 682,451 | -1.44(-4.21%) |
Feb 23, 2012 | 35.99 | 36.40 | 34.10 | 34.19 | 501,665 | -1.72(-4.79%) |
Feb 22, 2012 | 36.12 | 36.21 | 35.37 | 35.91 | 297,865 | -0.01(-0.03%) |
Feb 21, 2012 | 36.90 | 37.12 | 35.61 | 35.92 | 550,156 | -1.93(-5.10%) |
Feb 17, 2012 | 37.89 | 38.45 | 37.76 | 37.85 | 475,542 | -0.95(-2.45%) |
Feb 16, 2012 | 39.36 | 39.56 | 38.54 | 38.80 | 196,361 | -0.29(-0.74%) |
Feb 15, 2012 | 39.33 | 39.73 | 39.06 | 39.09 | 225,219 | -0.75(-1.88%) |
Feb 14, 2012 | 39.33 | 40.52 | 39.23 | 39.84 | 441,473 | -0.34(-0.85%) |
Feb 13, 2012 | 40.53 | 41.25 | 39.94 | 40.18 | 342,308 | -1.46(-3.51%) |
Feb 10, 2012 | 42.60 | 42.73 | 41.61 | 41.64 | 186,960 | +0.67(+1.64%) |
Feb 09, 2012 | 40.83 | 41.28 | 40.62 | 40.97 | 187,676 | -0.62(-1.49%) |
Feb 08, 2012 | 40.87 | 42.30 | 40.70 | 41.59 | 237,584 | -0.17(-0.41%) |
Feb 07, 2012 | 43.67 | 43.68 | 41.50 | 41.76 | 280,618 | -1.27(-2.95%) |
Feb 06, 2012 | 43.14 | 43.50 | 42.69 | 43.03 | 78,457 | +0.47(+1.10%) |
Feb 03, 2012 | 43.31 | 43.65 | 42.43 | 42.56 | 242,820 | -1.01(-2.32%) |
Feb 02, 2012 | 43.52 | 44.59 | 43.20 | 43.57 | 320,535 | +0.55(+1.28%) |