Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.75 | 34.93 | 33.32 | 34.35 | 649,789 | -0.33(-0.95%) |
Apr 27, 2012 | 35.40 | 35.43 | 34.63 | 34.68 | 775,227 | -0.65(-1.84%) |
Apr 26, 2012 | 33.69 | 35.61 | 33.50 | 35.33 | 620,660 | +1.45(+4.28%) |
Apr 25, 2012 | 33.21 | 33.99 | 33.10 | 33.88 | 485,329 | +1.01(+3.07%) |
Apr 24, 2012 | 32.87 | 32.94 | 32.25 | 32.87 | 394,682 | +0.36(+1.11%) |
Apr 23, 2012 | 32.65 | 32.80 | 32.03 | 32.51 | 455,697 | -0.46(-1.40%) |
Apr 20, 2012 | 33.43 | 33.78 | 32.77 | 32.97 | 624,499 | -0.36(-1.08%) |
Apr 19, 2012 | 34.00 | 34.95 | 33.11 | 33.33 | 681,259 | -0.85(-2.49%) |
Apr 18, 2012 | 34.03 | 34.45 | 33.71 | 34.18 | 476,096 | -0.12(-0.35%) |
Apr 17, 2012 | 34.53 | 35.17 | 34.18 | 34.30 | 532,207 | -0.11(-0.32%) |
Apr 16, 2012 | 36.62 | 36.66 | 34.33 | 34.41 | 1,057,566 | -1.21(-3.40%) |
Apr 13, 2012 | 34.71 | 36.21 | 34.66 | 35.62 | 1,616,575 | +1.03(+2.98%) |
Apr 12, 2012 | 33.86 | 34.75 | 33.77 | 34.59 | 726,940 | +0.91(+2.70%) |
Apr 11, 2012 | 33.46 | 34.29 | 33.46 | 33.68 | 717,344 | +0.40(+1.20%) |
Apr 10, 2012 | 33.85 | 34.65 | 32.65 | 33.28 | 1,222,829 | -0.22(-0.66%) |
Apr 09, 2012 | 32.76 | 35.21 | 32.26 | 33.50 | 1,506,817 | +0.19(+0.57%) |
Apr 05, 2012 | 32.07 | 33.38 | 32.07 | 33.31 | 647,363 | +1.08(+3.35%) |
Apr 04, 2012 | 32.18 | 32.45 | 31.97 | 32.23 | 594,080 | -0.32(-0.98%) |
Apr 03, 2012 | 32.81 | 33.11 | 32.38 | 32.55 | 610,465 | -0.22(-0.67%) |
Apr 02, 2012 | 33.89 | 34.12 | 32.71 | 32.77 | 686,403 | -0.91(-2.70%) |
Mar 30, 2012 | 33.34 | 34.11 | 33.34 | 33.68 | 929,223 | +0.55(+1.66%) |
Mar 29, 2012 | 32.19 | 33.36 | 31.90 | 33.13 | 1,346,334 | +0.93(+2.89%) |
Mar 28, 2012 | 33.81 | 34.09 | 32.07 | 32.20 | 1,725,469 | -1.91(-5.60%) |
Mar 27, 2012 | 35.37 | 35.37 | 33.83 | 34.11 | 725,609 | -0.99(-2.82%) |
Mar 26, 2012 | 34.60 | 35.52 | 34.26 | 35.10 | 1,039,132 | +0.58(+1.68%) |
Mar 23, 2012 | 34.97 | 35.00 | 34.01 | 34.52 | 944,379 | +0.01(+0.03%) |
Mar 22, 2012 | 35.60 | 36.15 | 34.41 | 34.51 | 859,240 | -1.26(-3.52%) |
Mar 21, 2012 | 36.38 | 36.60 | 35.53 | 35.77 | 577,851 | -0.73(-2.00%) |
Mar 20, 2012 | 36.00 | 36.62 | 35.80 | 36.50 | 485,296 | +0.22(+0.61%) |
Mar 19, 2012 | 36.91 | 37.52 | 36.25 | 36.28 | 544,866 | -0.91(-2.45%) |
Mar 16, 2012 | 36.31 | 37.42 | 35.91 | 37.19 | 1,235,291 | +0.73(+2.00%) |
Mar 15, 2012 | 36.21 | 36.81 | 35.67 | 36.46 | 1,034,980 | -0.02(-0.05%) |
Mar 14, 2012 | 37.49 | 37.82 | 36.18 | 36.48 | 917,489 | -1.01(-2.69%) |
Mar 13, 2012 | 38.80 | 38.80 | 37.34 | 37.49 | 1,267,190 | -0.19(-0.50%) |
Mar 12, 2012 | 35.96 | 38.25 | 35.40 | 37.68 | 2,726,423 | +3.12(+9.03%) |
Mar 09, 2012 | 34.11 | 35.16 | 33.57 | 34.56 | 1,176,798 | +0.32(+0.93%) |
Mar 08, 2012 | 35.42 | 35.60 | 34.00 | 34.24 | 1,620,483 | -0.66(-1.89%) |
Mar 07, 2012 | 35.90 | 36.10 | 34.66 | 34.90 | 1,386,482 | -0.15(-0.43%) |
Mar 06, 2012 | 35.46 | 35.75 | 34.88 | 35.05 | 2,421,349 | -2.25(-6.03%) |
Mar 05, 2012 | 40.16 | 40.35 | 37.12 | 37.30 | 2,666,418 | -3.12(-7.72%) |
Mar 02, 2012 | 40.20 | 41.35 | 40.05 | 40.42 | 1,666,951 | -0.35(-0.86%) |
Mar 01, 2012 | 41.40 | 41.88 | 40.64 | 40.77 | 2,819,563 | +0.02(+0.05%) |
Feb 29, 2012 | 41.16 | 42.30 | 39.36 | 40.75 | 13,192,134 | -6.75(-14.21%) |
Feb 28, 2012 | 45.11 | 48.13 | 45.00 | 47.50 | 3,738,370 | +2.44(+5.42%) |
Feb 27, 2012 | 44.63 | 46.80 | 43.68 | 45.06 | 3,556,139 | +0.60(+1.35%) |
Feb 24, 2012 | 42.31 | 44.69 | 41.90 | 44.46 | 1,992,411 | +2.67(+6.39%) |
Feb 23, 2012 | 39.16 | 42.38 | 38.58 | 41.79 | 1,227,034 | +2.76(+7.07%) |
Feb 22, 2012 | 39.64 | 40.67 | 38.85 | 39.03 | 529,612 | -0.78(-1.96%) |
Feb 21, 2012 | 40.49 | 41.20 | 39.61 | 39.81 | 586,805 | -0.37(-0.92%) |
Feb 17, 2012 | 41.02 | 41.02 | 40.04 | 40.18 | 561,552 | -0.48(-1.18%) |
Feb 16, 2012 | 39.65 | 40.84 | 39.09 | 40.66 | 743,385 | +0.76(+1.90%) |
Feb 15, 2012 | 40.82 | 40.93 | 39.80 | 39.90 | 822,394 | -0.59(-1.46%) |
Feb 14, 2012 | 40.95 | 41.36 | 40.05 | 40.49 | 666,443 | -0.75(-1.82%) |
Feb 13, 2012 | 41.40 | 41.74 | 40.14 | 41.24 | 793,354 | +0.05(+0.12%) |
Feb 10, 2012 | 41.29 | 42.13 | 40.78 | 41.19 | 665,653 | -0.69(-1.65%) |
Feb 09, 2012 | 42.19 | 43.05 | 41.00 | 41.88 | 847,362 | +0.23(+0.55%) |
Feb 08, 2012 | 42.37 | 42.85 | 40.92 | 41.65 | 702,203 | -0.77(-1.82%) |
Feb 07, 2012 | 42.63 | 43.45 | 41.56 | 42.42 | 1,521,364 | +0.11(+0.26%) |
Feb 06, 2012 | 40.31 | 42.74 | 40.08 | 42.31 | 1,346,350 | +1.86(+4.59%) |
Feb 03, 2012 | 39.96 | 41.95 | 39.70 | 40.45 | 1,533,291 | +1.03(+2.61%) |
Feb 02, 2012 | 39.84 | 40.93 | 39.20 | 39.42 | 1,880,678 | +1.42(+3.75%) |