Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.16 | 33.16 | 32.35 | 32.37 | 239,691 | -0.92(-2.76%) |
Apr 27, 2012 | 33.78 | 33.79 | 32.84 | 33.29 | 181,767 | -0.12(-0.36%) |
Apr 26, 2012 | 32.72 | 33.64 | 32.60 | 33.41 | 245,723 | +0.88(+2.71%) |
Apr 25, 2012 | 32.05 | 32.63 | 31.85 | 32.53 | 451,582 | +1.07(+3.40%) |
Apr 24, 2012 | 31.29 | 31.54 | 30.98 | 31.46 | 232,562 | +0.25(+0.80%) |
Apr 23, 2012 | 32.20 | 32.20 | 31.20 | 31.21 | 258,187 | -1.33(-4.09%) |
Apr 20, 2012 | 33.62 | 33.63 | 32.54 | 32.54 | 187,677 | -0.41(-1.24%) |
Apr 19, 2012 | 33.95 | 34.24 | 32.28 | 32.95 | 232,498 | -0.13(-0.39%) |
Apr 18, 2012 | 33.35 | 34.00 | 32.71 | 33.08 | 244,887 | -0.41(-1.22%) |
Apr 17, 2012 | 33.30 | 33.93 | 32.82 | 33.49 | 148,768 | +0.52(+1.58%) |
Apr 16, 2012 | 32.83 | 33.34 | 32.46 | 32.97 | 161,044 | +0.25(+0.76%) |
Apr 13, 2012 | 33.12 | 33.18 | 32.61 | 32.72 | 169,938 | -0.56(-1.68%) |
Apr 12, 2012 | 33.05 | 33.50 | 32.96 | 33.28 | 163,299 | +0.35(+1.06%) |
Apr 11, 2012 | 32.83 | 33.02 | 32.68 | 32.93 | 177,837 | +0.39(+1.20%) |
Apr 10, 2012 | 32.91 | 33.22 | 32.42 | 32.54 | 233,274 | -0.42(-1.27%) |
Apr 09, 2012 | 33.44 | 33.68 | 32.90 | 32.96 | 176,761 | -1.22(-3.57%) |
Apr 05, 2012 | 34.17 | 34.29 | 34.00 | 34.18 | 193,221 | -0.07(-0.20%) |
Apr 04, 2012 | 34.32 | 34.39 | 33.74 | 34.25 | 150,018 | -0.52(-1.50%) |
Apr 03, 2012 | 35.36 | 35.48 | 34.50 | 34.77 | 164,699 | -0.56(-1.59%) |
Apr 02, 2012 | 35.04 | 35.39 | 34.72 | 35.33 | 243,196 | +0.34(+0.97%) |
Mar 30, 2012 | 35.50 | 35.65 | 34.90 | 34.99 | 172,543 | -0.15(-0.43%) |
Mar 29, 2012 | 35.07 | 35.44 | 35.07 | 35.14 | 151,648 | -0.22(-0.62%) |
Mar 28, 2012 | 35.77 | 35.88 | 35.06 | 35.36 | 193,787 | -0.30(-0.84%) |
Mar 27, 2012 | 35.86 | 36.23 | 35.65 | 35.66 | 138,101 | -0.13(-0.36%) |
Mar 26, 2012 | 35.83 | 36.01 | 35.27 | 35.79 | 177,833 | +0.23(+0.65%) |
Mar 23, 2012 | 35.10 | 35.63 | 34.88 | 35.56 | 94,324 | +0.60(+1.72%) |
Mar 22, 2012 | 34.98 | 35.14 | 34.57 | 34.96 | 104,466 | -0.30(-0.85%) |
Mar 21, 2012 | 35.67 | 35.89 | 35.22 | 35.26 | 126,740 | -0.30(-0.84%) |
Mar 20, 2012 | 36.05 | 36.20 | 35.53 | 35.56 | 123,418 | -0.81(-2.23%) |
Mar 19, 2012 | 36.23 | 36.92 | 35.90 | 36.37 | 106,662 | +0.21(+0.58%) |
Mar 16, 2012 | 36.46 | 36.56 | 36.02 | 36.16 | 196,895 | -0.25(-0.69%) |
Mar 15, 2012 | 36.22 | 36.73 | 36.09 | 36.41 | 136,046 | +0.39(+1.08%) |
Mar 14, 2012 | 36.40 | 36.99 | 35.89 | 36.02 | 140,750 | -0.49(-1.34%) |
Mar 13, 2012 | 35.79 | 36.56 | 35.68 | 36.51 | 216,347 | +0.92(+2.58%) |
Mar 12, 2012 | 35.00 | 35.69 | 34.66 | 35.59 | 188,445 | +0.55(+1.57%) |
Mar 09, 2012 | 34.72 | 35.79 | 34.72 | 35.04 | 196,236 | +0.29(+0.83%) |
Mar 08, 2012 | 34.61 | 34.97 | 34.27 | 34.75 | 191,030 | +0.35(+1.03%) |
Mar 07, 2012 | 34.83 | 35.10 | 34.14 | 34.40 | 245,268 | -0.16(-0.48%) |
Mar 06, 2012 | 34.49 | 34.60 | 34.03 | 34.56 | 337,084 | -0.35(-1.00%) |
Mar 05, 2012 | 34.27 | 35.00 | 34.27 | 34.91 | 248,126 | +0.55(+1.60%) |
Mar 02, 2012 | 35.10 | 35.46 | 33.92 | 34.36 | 196,241 | -0.93(-2.64%) |
Mar 01, 2012 | 34.90 | 35.68 | 34.90 | 35.29 | 214,433 | +0.59(+1.70%) |
Feb 29, 2012 | 36.31 | 36.50 | 34.69 | 34.70 | 349,533 | -1.48(-4.09%) |
Feb 28, 2012 | 36.61 | 36.82 | 36.05 | 36.18 | 193,512 | -0.39(-1.07%) |
Feb 27, 2012 | 36.41 | 37.05 | 35.69 | 36.57 | 190,295 | -0.12(-0.33%) |
Feb 24, 2012 | 36.48 | 36.85 | 36.34 | 36.69 | 157,212 | +0.21(+0.58%) |
Feb 23, 2012 | 36.20 | 36.60 | 35.93 | 36.48 | 163,801 | +0.24(+0.66%) |
Feb 22, 2012 | 36.60 | 37.11 | 36.08 | 36.24 | 159,065 | -0.42(-1.15%) |
Feb 21, 2012 | 36.93 | 37.30 | 36.34 | 36.66 | 195,888 | -0.33(-0.89%) |
Feb 17, 2012 | 37.54 | 37.70 | 36.90 | 36.99 | 143,839 | -0.39(-1.04%) |
Feb 16, 2012 | 36.56 | 38.00 | 36.41 | 37.38 | 320,985 | +0.80(+2.19%) |
Feb 15, 2012 | 36.81 | 37.40 | 36.36 | 36.58 | 260,258 | -0.12(-0.33%) |
Feb 14, 2012 | 36.65 | 37.05 | 35.88 | 36.70 | 293,088 | -0.20(-0.54%) |
Feb 13, 2012 | 36.93 | 37.08 | 36.54 | 36.90 | 162,199 | +0.46(+1.26%) |
Feb 10, 2012 | 36.64 | 37.06 | 36.40 | 36.44 | 167,807 | -0.55(-1.49%) |
Feb 09, 2012 | 37.09 | 37.10 | 36.59 | 36.99 | 174,332 | +0.14(+0.38%) |
Feb 08, 2012 | 36.66 | 37.08 | 36.28 | 36.85 | 154,203 | +0.30(+0.82%) |
Feb 07, 2012 | 37.38 | 37.77 | 36.17 | 36.55 | 456,317 | -0.85(-2.27%) |
Feb 06, 2012 | 37.83 | 38.21 | 37.36 | 37.40 | 236,087 | -0.60(-1.58%) |
Feb 03, 2012 | 37.66 | 38.37 | 37.40 | 38.00 | 340,876 | +0.94(+2.54%) |
Feb 02, 2012 | 37.49 | 37.55 | 36.89 | 37.06 | 264,508 | -0.47(-1.25%) |