Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.95 | 36.01 | 35.38 | 35.90 | 2,165,642 | -0.05(-0.14%) |
Apr 27, 2012 | 35.90 | 36.02 | 35.34 | 35.95 | 1,389,497 | +0.20(+0.56%) |
Apr 26, 2012 | 35.08 | 36.08 | 34.76 | 35.75 | 2,289,864 | +0.57(+1.62%) |
Apr 25, 2012 | 35.29 | 36.24 | 33.42 | 35.18 | 5,770,551 | +1.47(+4.36%) |
Apr 24, 2012 | 32.45 | 33.79 | 32.16 | 33.71 | 2,951,153 | +1.23(+3.79%) |
Apr 23, 2012 | 31.93 | 32.98 | 31.62 | 32.48 | 3,029,534 | +0.00(+0.00%) |
Apr 20, 2012 | 33.06 | 33.49 | 32.40 | 32.48 | 3,930,426 | -0.19(-0.58%) |
Apr 19, 2012 | 33.03 | 33.38 | 32.50 | 32.67 | 2,806,283 | -0.08(-0.24%) |
Apr 18, 2012 | 33.49 | 33.64 | 32.44 | 32.75 | 2,346,981 | -1.03(-3.05%) |
Apr 17, 2012 | 33.37 | 34.30 | 33.08 | 33.78 | 2,679,901 | +1.46(+4.52%) |
Apr 16, 2012 | 33.36 | 33.36 | 32.25 | 32.32 | 1,770,939 | -0.56(-1.70%) |
Apr 13, 2012 | 33.50 | 33.71 | 32.86 | 32.88 | 2,137,138 | -0.84(-2.49%) |
Apr 12, 2012 | 32.25 | 33.79 | 32.25 | 33.72 | 2,193,033 | +1.43(+4.43%) |
Apr 11, 2012 | 33.12 | 33.48 | 32.26 | 32.29 | 3,299,157 | -0.80(-2.42%) |
Apr 10, 2012 | 34.05 | 34.28 | 33.07 | 33.09 | 2,958,347 | -1.13(-3.30%) |
Apr 09, 2012 | 34.41 | 34.93 | 34.14 | 34.22 | 1,666,260 | -0.90(-2.56%) |
Apr 05, 2012 | 35.34 | 36.03 | 34.98 | 35.12 | 2,335,328 | -0.34(-0.96%) |
Apr 04, 2012 | 34.67 | 35.74 | 34.45 | 35.46 | 3,086,148 | +0.26(+0.74%) |
Apr 03, 2012 | 35.13 | 35.24 | 34.70 | 35.20 | 2,288,650 | -0.02(-0.06%) |
Apr 02, 2012 | 34.58 | 35.59 | 34.41 | 35.22 | 1,786,510 | +0.54(+1.56%) |
Mar 30, 2012 | 34.29 | 34.97 | 34.05 | 34.68 | 1,892,090 | +0.61(+1.79%) |
Mar 29, 2012 | 34.09 | 34.29 | 33.74 | 34.07 | 2,192,237 | -0.42(-1.22%) |
Mar 28, 2012 | 34.51 | 34.62 | 34.11 | 34.49 | 1,888,599 | -0.28(-0.81%) |
Mar 27, 2012 | 35.45 | 35.54 | 34.74 | 34.77 | 1,618,387 | -0.62(-1.75%) |
Mar 26, 2012 | 36.10 | 36.67 | 35.04 | 35.39 | 1,925,376 | -0.41(-1.15%) |
Mar 23, 2012 | 34.60 | 35.97 | 34.40 | 35.80 | 2,154,598 | +1.25(+3.62%) |
Mar 22, 2012 | 34.75 | 34.93 | 34.19 | 34.55 | 2,103,935 | -0.62(-1.76%) |
Mar 21, 2012 | 35.47 | 35.56 | 34.75 | 35.17 | 2,160,821 | -0.27(-0.76%) |
Mar 20, 2012 | 35.61 | 35.74 | 35.25 | 35.44 | 2,859,277 | -0.60(-1.66%) |
Mar 19, 2012 | 35.62 | 36.28 | 35.57 | 36.04 | 1,776,413 | -0.23(-0.63%) |
Mar 16, 2012 | 35.99 | 36.62 | 35.88 | 36.27 | 3,531,101 | +0.27(+0.75%) |
Mar 15, 2012 | 35.63 | 36.15 | 35.30 | 36.00 | 1,622,527 | +0.35(+0.98%) |
Mar 14, 2012 | 35.71 | 36.25 | 35.45 | 35.65 | 997,699 | -0.17(-0.47%) |
Mar 13, 2012 | 35.40 | 35.87 | 34.83 | 35.82 | 1,850,396 | +0.63(+1.79%) |
Mar 12, 2012 | 35.43 | 35.60 | 34.76 | 35.19 | 1,550,039 | -0.36(-1.01%) |
Mar 09, 2012 | 35.62 | 36.15 | 35.46 | 35.55 | 1,819,220 | -0.01(-0.03%) |
Mar 08, 2012 | 35.13 | 35.67 | 34.77 | 35.56 | 1,737,431 | +0.80(+2.30%) |
Mar 07, 2012 | 34.58 | 35.34 | 34.30 | 34.76 | 2,636,355 | +0.53(+1.55%) |
Mar 06, 2012 | 34.31 | 34.50 | 33.84 | 34.23 | 2,919,704 | -0.81(-2.31%) |
Mar 05, 2012 | 35.23 | 35.27 | 34.63 | 35.04 | 1,974,675 | -0.43(-1.21%) |
Mar 02, 2012 | 35.75 | 35.93 | 35.31 | 35.47 | 2,735,119 | -0.59(-1.64%) |
Mar 01, 2012 | 36.10 | 36.29 | 35.76 | 36.06 | 2,771,114 | +0.06(+0.17%) |
Feb 29, 2012 | 36.03 | 36.34 | 35.48 | 36.00 | 3,676,059 | -0.05(-0.14%) |
Feb 28, 2012 | 36.14 | 36.49 | 35.60 | 36.05 | 3,214,986 | -0.04(-0.11%) |
Feb 27, 2012 | 36.53 | 36.73 | 36.02 | 36.09 | 4,117,156 | -0.51(-1.39%) |
Feb 24, 2012 | 36.75 | 36.91 | 36.15 | 36.60 | 4,882,397 | -0.36(-0.97%) |
Feb 23, 2012 | 36.87 | 37.27 | 36.40 | 36.96 | 3,503,610 | +0.08(+0.22%) |
Feb 22, 2012 | 38.65 | 39.40 | 36.78 | 36.88 | 11,521,231 | -5.37(-12.71%) |
Feb 21, 2012 | 42.33 | 42.47 | 41.89 | 42.25 | 2,282,157 | +0.25(+0.60%) |
Feb 17, 2012 | 41.90 | 42.33 | 41.35 | 42.00 | 2,992,118 | +0.62(+1.50%) |
Feb 16, 2012 | 39.98 | 41.41 | 39.36 | 41.38 | 3,773,462 | +1.51(+3.79%) |
Feb 15, 2012 | 39.70 | 40.30 | 39.39 | 39.87 | 3,116,440 | +0.44(+1.12%) |
Feb 14, 2012 | 38.03 | 39.61 | 38.00 | 39.43 | 2,787,385 | +1.27(+3.33%) |
Feb 13, 2012 | 38.64 | 38.84 | 37.61 | 38.16 | 1,010,764 | -0.02(-0.05%) |
Feb 10, 2012 | 37.79 | 38.25 | 37.47 | 38.18 | 1,933,307 | -0.09(-0.24%) |
Feb 09, 2012 | 38.40 | 38.42 | 37.46 | 38.27 | 1,445,385 | +0.10(+0.26%) |
Feb 08, 2012 | 38.36 | 38.74 | 37.68 | 38.17 | 1,719,497 | -0.11(-0.29%) |
Feb 07, 2012 | 38.16 | 38.62 | 36.89 | 38.28 | 3,735,883 | -0.52(-1.34%) |
Feb 06, 2012 | 37.94 | 38.99 | 37.94 | 38.80 | 1,875,497 | +0.51(+1.33%) |
Feb 03, 2012 | 38.07 | 38.38 | 37.60 | 38.29 | 1,121,060 | +0.70(+1.86%) |
Feb 02, 2012 | 37.48 | 37.96 | 37.20 | 37.59 | 1,733,632 | +0.27(+0.72%) |