Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.17 | 37.28 | 36.80 | 37.04 | 331,820 | -0.31(-0.82%) |
Apr 27, 2012 | 37.14 | 37.48 | 36.70 | 37.35 | 291,310 | +0.34(+0.93%) |
Apr 26, 2012 | 36.25 | 37.06 | 35.96 | 37.00 | 343,193 | +0.59(+1.61%) |
Apr 25, 2012 | 35.01 | 36.43 | 34.65 | 36.42 | 921,403 | +2.12(+6.19%) |
Apr 24, 2012 | 36.15 | 36.19 | 33.66 | 34.29 | 1,112,871 | -1.91(-5.27%) |
Apr 23, 2012 | 36.11 | 36.79 | 35.69 | 36.20 | 381,616 | -0.79(-2.12%) |
Apr 20, 2012 | 40.54 | 40.63 | 36.52 | 36.98 | 1,860,378 | +1.41(+3.96%) |
Apr 19, 2012 | 36.56 | 36.97 | 35.19 | 35.58 | 441,165 | -0.98(-2.69%) |
Apr 18, 2012 | 36.02 | 36.74 | 35.96 | 36.56 | 252,002 | +0.14(+0.40%) |
Apr 17, 2012 | 35.98 | 36.89 | 35.54 | 36.42 | 204,785 | +0.67(+1.87%) |
Apr 16, 2012 | 36.41 | 36.50 | 35.31 | 35.75 | 235,759 | -0.32(-0.88%) |
Apr 13, 2012 | 36.24 | 36.44 | 35.72 | 36.06 | 234,167 | -0.23(-0.62%) |
Apr 12, 2012 | 35.68 | 36.51 | 35.65 | 36.29 | 304,430 | +0.70(+1.95%) |
Apr 11, 2012 | 35.71 | 36.13 | 35.21 | 35.59 | 290,227 | +0.41(+1.16%) |
Apr 10, 2012 | 36.05 | 36.26 | 34.88 | 35.19 | 385,321 | -0.91(-2.53%) |
Apr 09, 2012 | 35.10 | 36.40 | 35.09 | 36.10 | 217,162 | -0.01(-0.02%) |
Apr 05, 2012 | 36.08 | 36.36 | 35.61 | 36.11 | 514,462 | +0.00(+0.00%) |
Apr 04, 2012 | 37.08 | 37.16 | 35.91 | 36.11 | 516,779 | -1.59(-4.22%) |
Apr 03, 2012 | 37.84 | 38.75 | 37.38 | 37.70 | 349,167 | -0.33(-0.88%) |
Apr 02, 2012 | 37.66 | 38.06 | 36.82 | 38.03 | 339,043 | +0.33(+0.86%) |
Mar 30, 2012 | 37.73 | 38.00 | 37.19 | 37.71 | 373,274 | +0.33(+0.87%) |
Mar 29, 2012 | 37.10 | 37.57 | 36.45 | 37.38 | 208,478 | -0.22(-0.58%) |
Mar 28, 2012 | 38.64 | 38.64 | 36.97 | 37.60 | 502,577 | -0.89(-2.32%) |
Mar 27, 2012 | 38.62 | 38.69 | 37.99 | 38.49 | 335,231 | -0.13(-0.33%) |
Mar 26, 2012 | 36.76 | 38.62 | 36.76 | 38.62 | 489,636 | +1.60(+4.32%) |
Mar 23, 2012 | 36.26 | 37.14 | 35.74 | 37.02 | 331,273 | +0.96(+2.66%) |
Mar 22, 2012 | 35.84 | 36.45 | 35.25 | 36.06 | 258,879 | -0.22(-0.60%) |
Mar 21, 2012 | 35.85 | 36.92 | 35.02 | 36.28 | 386,546 | +0.55(+1.54%) |
Mar 20, 2012 | 35.93 | 36.10 | 35.58 | 35.73 | 308,832 | -0.67(-1.84%) |
Mar 19, 2012 | 36.12 | 37.04 | 35.78 | 36.40 | 240,340 | +0.27(+0.75%) |
Mar 16, 2012 | 36.52 | 36.57 | 35.88 | 36.13 | 326,228 | -0.23(-0.65%) |
Mar 15, 2012 | 36.04 | 36.72 | 35.60 | 36.36 | 211,136 | +0.41(+1.13%) |
Mar 14, 2012 | 36.80 | 36.81 | 35.58 | 35.96 | 229,788 | -0.84(-2.28%) |
Mar 13, 2012 | 36.60 | 36.80 | 36.15 | 36.80 | 318,866 | +0.64(+1.77%) |
Mar 12, 2012 | 35.74 | 36.24 | 35.43 | 36.15 | 357,207 | +0.40(+1.11%) |
Mar 09, 2012 | 35.38 | 36.79 | 35.29 | 35.76 | 577,918 | +0.52(+1.49%) |
Mar 08, 2012 | 34.22 | 35.37 | 33.90 | 35.23 | 356,252 | +1.42(+4.19%) |
Mar 07, 2012 | 33.50 | 34.36 | 33.11 | 33.81 | 508,320 | +0.44(+1.33%) |
Mar 06, 2012 | 33.62 | 33.62 | 32.27 | 33.37 | 815,440 | -0.71(-2.09%) |
Mar 05, 2012 | 34.54 | 35.37 | 33.99 | 34.09 | 572,934 | -0.42(-1.20%) |
Mar 02, 2012 | 35.46 | 35.73 | 34.37 | 34.50 | 616,702 | -1.01(-2.85%) |
Mar 01, 2012 | 36.08 | 37.35 | 34.96 | 35.51 | 549,059 | -0.17(-0.48%) |
Feb 29, 2012 | 36.61 | 37.12 | 35.58 | 35.68 | 349,305 | -0.86(-2.35%) |
Feb 28, 2012 | 37.07 | 37.54 | 36.40 | 36.54 | 280,688 | -0.49(-1.32%) |
Feb 27, 2012 | 36.84 | 37.62 | 36.59 | 37.03 | 359,193 | -0.35(-0.94%) |
Feb 24, 2012 | 37.43 | 37.83 | 36.98 | 37.38 | 333,028 | +0.15(+0.41%) |
Feb 23, 2012 | 36.11 | 37.36 | 35.77 | 37.23 | 491,505 | +1.18(+3.28%) |
Feb 22, 2012 | 35.91 | 36.45 | 35.77 | 36.05 | 376,596 | -0.05(-0.13%) |
Feb 21, 2012 | 36.03 | 36.68 | 35.67 | 36.09 | 710,227 | -0.05(-0.12%) |
Feb 17, 2012 | 36.41 | 37.06 | 36.01 | 36.14 | 810,905 | +0.02(+0.05%) |
Feb 16, 2012 | 34.74 | 37.93 | 33.90 | 36.12 | 2,268,040 | +0.02(+0.05%) |
Feb 15, 2012 | 36.89 | 36.89 | 36.01 | 36.10 | 412,670 | -0.63(-1.72%) |
Feb 14, 2012 | 37.50 | 37.71 | 36.58 | 36.73 | 286,187 | -1.05(-2.77%) |
Feb 13, 2012 | 36.96 | 37.78 | 36.49 | 37.78 | 254,145 | +1.15(+3.13%) |
Feb 10, 2012 | 36.42 | 36.70 | 35.94 | 36.63 | 327,139 | -0.41(-1.10%) |
Feb 09, 2012 | 37.55 | 37.88 | 36.14 | 37.04 | 358,685 | -0.29(-0.77%) |
Feb 08, 2012 | 38.63 | 38.68 | 36.68 | 37.33 | 416,128 | -1.36(-3.50%) |
Feb 07, 2012 | 38.86 | 39.20 | 38.55 | 38.68 | 138,122 | -0.32(-0.81%) |
Feb 06, 2012 | 38.89 | 39.35 | 38.16 | 39.00 | 263,766 | -0.15(-0.39%) |
Feb 03, 2012 | 38.21 | 39.59 | 38.02 | 39.15 | 385,831 | +1.86(+4.99%) |
Feb 02, 2012 | 38.04 | 38.21 | 37.08 | 37.29 | 235,868 | -0.48(-1.27%) |