Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.89 | 34.96 | 34.57 | 34.87 | 3,257,162 | -0.07(-0.21%) |
Apr 27, 2012 | 34.84 | 35.05 | 34.70 | 34.94 | 3,490,447 | -0.05(-0.13%) |
Apr 26, 2012 | 35.37 | 35.38 | 34.44 | 34.99 | 5,181,529 | -0.59(-1.66%) |
Apr 25, 2012 | 35.61 | 35.62 | 35.35 | 35.58 | 3,391,410 | +0.14(+0.38%) |
Apr 24, 2012 | 34.95 | 35.47 | 34.90 | 35.44 | 3,348,306 | +0.60(+1.73%) |
Apr 23, 2012 | 35.04 | 35.21 | 34.81 | 34.84 | 4,278,734 | -0.41(-1.16%) |
Apr 20, 2012 | 35.04 | 35.38 | 34.99 | 35.25 | 3,521,153 | +0.30(+0.84%) |
Apr 19, 2012 | 34.94 | 35.11 | 34.81 | 34.95 | 4,176,853 | +0.01(+0.03%) |
Apr 18, 2012 | 34.95 | 35.15 | 34.85 | 34.94 | 1,976,626 | -0.22(-0.63%) |
Apr 17, 2012 | 35.37 | 35.37 | 34.94 | 35.16 | 2,624,673 | -0.03(-0.08%) |
Apr 16, 2012 | 34.75 | 35.42 | 34.72 | 35.19 | 3,208,867 | +0.66(+1.91%) |
Apr 13, 2012 | 34.30 | 34.84 | 34.17 | 34.53 | 2,738,439 | +0.19(+0.55%) |
Apr 12, 2012 | 34.06 | 34.35 | 33.96 | 34.35 | 3,422,493 | +0.40(+1.17%) |
Apr 11, 2012 | 33.94 | 34.06 | 33.76 | 33.95 | 3,133,334 | +0.31(+0.91%) |
Apr 10, 2012 | 34.49 | 34.53 | 33.48 | 33.64 | 4,233,141 | -0.75(-2.18%) |
Apr 09, 2012 | 34.45 | 34.62 | 34.13 | 34.39 | 2,787,074 | -0.45(-1.29%) |
Apr 05, 2012 | 35.03 | 35.06 | 34.81 | 34.84 | 2,568,911 | -0.18(-0.52%) |
Apr 04, 2012 | 35.22 | 35.28 | 34.91 | 35.02 | 2,747,036 | -0.35(-0.99%) |
Apr 03, 2012 | 35.53 | 35.64 | 35.23 | 35.37 | 2,645,738 | -0.14(-0.38%) |
Apr 02, 2012 | 35.45 | 35.61 | 35.31 | 35.51 | 3,448,779 | -0.03(-0.08%) |
Mar 30, 2012 | 35.07 | 35.64 | 34.98 | 35.54 | 5,523,149 | +0.74(+2.12%) |
Mar 29, 2012 | 34.31 | 34.86 | 34.10 | 34.80 | 3,514,592 | +0.30(+0.87%) |
Mar 28, 2012 | 34.44 | 34.59 | 34.20 | 34.50 | 3,717,217 | -0.01(-0.02%) |
Mar 27, 2012 | 34.67 | 34.77 | 34.48 | 34.51 | 3,012,372 | -0.09(-0.25%) |
Mar 26, 2012 | 34.48 | 34.59 | 34.33 | 34.59 | 2,986,428 | +0.45(+1.33%) |
Mar 23, 2012 | 33.83 | 34.37 | 33.79 | 34.14 | 2,945,303 | +0.37(+1.09%) |
Mar 22, 2012 | 34.11 | 34.11 | 33.51 | 33.77 | 3,018,928 | -0.49(-1.42%) |
Mar 21, 2012 | 34.44 | 34.44 | 34.17 | 34.26 | 2,736,411 | -0.05(-0.15%) |
Mar 20, 2012 | 34.31 | 34.44 | 34.31 | 34.31 | 2,563,393 | -0.14(-0.39%) |
Mar 19, 2012 | 33.87 | 34.66 | 33.70 | 34.44 | 4,243,133 | +0.60(+1.77%) |
Mar 16, 2012 | 33.58 | 33.95 | 33.52 | 33.85 | 4,821,269 | +0.24(+0.71%) |
Mar 15, 2012 | 34.10 | 34.10 | 33.47 | 33.61 | 4,686,635 | -0.50(-1.47%) |
Mar 14, 2012 | 34.35 | 34.39 | 33.87 | 34.11 | 3,071,826 | -0.21(-0.62%) |
Mar 13, 2012 | 33.67 | 34.35 | 33.67 | 34.33 | 4,255,586 | +0.73(+2.18%) |
Mar 12, 2012 | 33.53 | 33.82 | 33.45 | 33.59 | 3,213,191 | +0.12(+0.35%) |
Mar 09, 2012 | 32.96 | 33.53 | 32.85 | 33.47 | 4,177,817 | +0.62(+1.87%) |
Mar 08, 2012 | 33.17 | 33.21 | 32.64 | 32.86 | 3,049,914 | -0.07(-0.21%) |
Mar 07, 2012 | 32.98 | 33.02 | 32.59 | 32.93 | 3,358,105 | +0.03(+0.10%) |
Mar 06, 2012 | 32.87 | 33.15 | 32.80 | 32.89 | 3,317,572 | -0.20(-0.60%) |
Mar 05, 2012 | 32.55 | 33.10 | 32.40 | 33.09 | 2,243,771 | +0.55(+1.68%) |
Mar 02, 2012 | 32.40 | 32.66 | 32.35 | 32.54 | 1,688,505 | +0.14(+0.44%) |
Mar 01, 2012 | 32.08 | 32.45 | 32.05 | 32.40 | 2,402,938 | +0.29(+0.91%) |
Feb 29, 2012 | 32.31 | 32.50 | 32.01 | 32.11 | 2,991,838 | -0.08(-0.25%) |
Feb 28, 2012 | 32.66 | 32.78 | 32.10 | 32.19 | 2,424,565 | -0.38(-1.18%) |
Feb 27, 2012 | 32.49 | 32.75 | 32.20 | 32.57 | 2,236,330 | -0.20(-0.60%) |
Feb 24, 2012 | 32.60 | 32.84 | 32.40 | 32.77 | 2,476,493 | +0.26(+0.80%) |
Feb 23, 2012 | 32.17 | 32.53 | 32.16 | 32.51 | 2,761,776 | +0.39(+1.21%) |
Feb 22, 2012 | 32.44 | 32.64 | 32.12 | 32.12 | 2,826,820 | -0.36(-1.10%) |
Feb 21, 2012 | 33.02 | 33.09 | 32.36 | 32.47 | 2,928,946 | -0.55(-1.66%) |
Feb 17, 2012 | 33.15 | 33.15 | 32.64 | 33.02 | 2,840,012 | +0.16(+0.50%) |
Feb 16, 2012 | 32.53 | 32.86 | 32.52 | 32.86 | 2,836,622 | +0.28(+0.87%) |
Feb 15, 2012 | 32.71 | 32.74 | 32.34 | 32.58 | 3,848,130 | -0.03(-0.09%) |
Feb 14, 2012 | 33.16 | 33.16 | 32.47 | 32.60 | 3,076,656 | -0.64(-1.94%) |
Feb 13, 2012 | 33.31 | 33.39 | 33.10 | 33.25 | 1,590,814 | +0.18(+0.55%) |
Feb 10, 2012 | 32.84 | 33.19 | 32.76 | 33.07 | 2,501,961 | -0.04(-0.12%) |
Feb 09, 2012 | 33.57 | 33.58 | 33.03 | 33.11 | 2,038,517 | -0.47(-1.41%) |
Feb 08, 2012 | 33.58 | 33.73 | 33.28 | 33.58 | 5,452,620 | -0.07(-0.20%) |
Feb 07, 2012 | 33.53 | 33.79 | 33.48 | 33.65 | 3,738,887 | -0.08(-0.25%) |
Feb 06, 2012 | 33.82 | 34.00 | 33.63 | 33.73 | 2,780,972 | -0.27(-0.80%) |
Feb 03, 2012 | 33.90 | 34.18 | 33.80 | 34.00 | 4,215,870 | +0.31(+0.92%) |
Feb 02, 2012 | 32.94 | 33.74 | 32.47 | 33.69 | 4,789,120 | -0.18(-0.53%) |