Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.83 | 35.28 | 34.67 | 34.72 | 128,147 | -0.12(-0.34%) |
Apr 27, 2012 | 34.87 | 35.35 | 34.15 | 34.84 | 187,627 | -0.16(-0.46%) |
Apr 26, 2012 | 34.83 | 35.48 | 34.83 | 35.00 | 134,816 | +0.19(+0.55%) |
Apr 25, 2012 | 35.29 | 35.59 | 34.55 | 34.81 | 127,693 | -0.17(-0.49%) |
Apr 24, 2012 | 34.39 | 35.31 | 34.39 | 34.98 | 306,429 | +0.49(+1.42%) |
Apr 23, 2012 | 34.69 | 34.73 | 33.81 | 34.49 | 109,196 | -0.56(-1.60%) |
Apr 20, 2012 | 35.40 | 35.52 | 34.97 | 35.05 | 152,208 | -0.04(-0.11%) |
Apr 19, 2012 | 35.09 | 35.41 | 34.61 | 35.09 | 191,012 | -0.06(-0.17%) |
Apr 18, 2012 | 35.55 | 35.90 | 35.07 | 35.15 | 315,427 | -0.61(-1.71%) |
Apr 17, 2012 | 36.30 | 36.83 | 35.74 | 35.76 | 656,684 | -0.34(-0.94%) |
Apr 16, 2012 | 36.76 | 36.76 | 35.41 | 36.10 | 113,523 | -0.65(-1.77%) |
Apr 13, 2012 | 37.90 | 38.11 | 36.61 | 36.75 | 143,977 | -1.07(-2.83%) |
Apr 12, 2012 | 37.52 | 37.95 | 36.96 | 37.82 | 92,860 | +0.59(+1.58%) |
Apr 11, 2012 | 36.80 | 37.36 | 36.10 | 37.23 | 137,505 | +0.73(+2.00%) |
Apr 10, 2012 | 36.96 | 37.10 | 36.35 | 36.50 | 230,356 | -0.42(-1.14%) |
Apr 09, 2012 | 37.35 | 37.49 | 36.64 | 36.92 | 167,062 | -1.08(-2.84%) |
Apr 05, 2012 | 37.53 | 38.12 | 37.15 | 38.00 | 152,678 | +0.25(+0.66%) |
Apr 04, 2012 | 37.83 | 38.16 | 37.33 | 37.75 | 269,571 | -0.50(-1.31%) |
Apr 03, 2012 | 39.20 | 39.90 | 38.08 | 38.25 | 219,064 | -0.07(-0.18%) |
Apr 02, 2012 | 37.80 | 38.33 | 37.68 | 38.32 | 131,458 | +0.32(+0.84%) |
Mar 30, 2012 | 38.53 | 38.53 | 37.98 | 38.00 | 115,094 | -0.24(-0.63%) |
Mar 29, 2012 | 37.40 | 38.38 | 36.87 | 38.24 | 152,036 | +0.77(+2.05%) |
Mar 28, 2012 | 38.14 | 38.56 | 37.02 | 37.47 | 190,140 | -0.56(-1.47%) |
Mar 27, 2012 | 38.45 | 38.74 | 37.90 | 38.03 | 398,436 | -0.87(-2.24%) |
Mar 26, 2012 | 38.58 | 39.37 | 38.58 | 38.90 | 234,288 | +0.67(+1.75%) |
Mar 23, 2012 | 38.52 | 38.66 | 37.69 | 38.23 | 180,157 | -0.33(-0.86%) |
Mar 22, 2012 | 39.15 | 39.35 | 38.39 | 38.56 | 134,556 | -0.82(-2.08%) |
Mar 21, 2012 | 39.58 | 39.84 | 39.07 | 39.38 | 123,177 | -0.14(-0.35%) |
Mar 20, 2012 | 39.51 | 39.87 | 39.13 | 39.52 | 102,508 | -0.11(-0.28%) |
Mar 19, 2012 | 39.79 | 39.90 | 39.29 | 39.63 | 127,840 | +0.16(+0.41%) |
Mar 16, 2012 | 39.32 | 40.00 | 38.71 | 39.47 | 218,511 | +0.21(+0.53%) |
Mar 15, 2012 | 39.34 | 39.43 | 38.52 | 39.26 | 217,627 | -0.16(-0.39%) |
Mar 14, 2012 | 39.86 | 40.08 | 39.09 | 39.41 | 229,117 | -0.56(-1.41%) |
Mar 13, 2012 | 39.77 | 40.00 | 39.37 | 39.98 | 161,735 | +0.50(+1.27%) |
Mar 12, 2012 | 39.10 | 39.57 | 38.90 | 39.48 | 366,641 | +0.48(+1.23%) |
Mar 09, 2012 | 38.97 | 39.51 | 38.88 | 39.00 | 202,632 | -0.03(-0.08%) |
Mar 08, 2012 | 38.48 | 39.17 | 38.25 | 39.03 | 167,441 | +0.73(+1.92%) |
Mar 07, 2012 | 38.41 | 38.65 | 38.09 | 38.30 | 268,858 | +0.05(+0.14%) |
Mar 06, 2012 | 38.12 | 38.69 | 37.83 | 38.24 | 138,559 | -0.30(-0.78%) |
Mar 05, 2012 | 38.34 | 39.02 | 37.83 | 38.54 | 231,664 | +0.28(+0.73%) |
Mar 02, 2012 | 38.80 | 38.99 | 37.95 | 38.26 | 165,162 | -0.63(-1.62%) |
Mar 01, 2012 | 39.06 | 39.28 | 37.78 | 38.89 | 296,899 | -0.27(-0.69%) |
Feb 29, 2012 | 42.74 | 44.13 | 38.78 | 39.16 | 779,490 | -2.17(-5.25%) |
Feb 28, 2012 | 43.46 | 43.78 | 40.97 | 41.33 | 416,686 | -2.63(-5.98%) |
Feb 27, 2012 | 43.22 | 44.37 | 43.00 | 43.96 | 160,672 | +0.65(+1.50%) |
Feb 24, 2012 | 43.05 | 43.54 | 43.00 | 43.31 | 83,363 | +0.31(+0.72%) |
Feb 23, 2012 | 42.70 | 43.27 | 42.57 | 43.00 | 101,994 | +0.30(+0.70%) |
Feb 22, 2012 | 41.99 | 42.73 | 41.75 | 42.70 | 106,916 | +0.58(+1.38%) |
Feb 21, 2012 | 42.18 | 42.68 | 41.65 | 42.12 | 117,491 | +0.10(+0.24%) |
Feb 17, 2012 | 41.94 | 42.61 | 41.36 | 42.02 | 115,957 | +0.23(+0.55%) |
Feb 16, 2012 | 41.52 | 42.26 | 40.94 | 41.79 | 122,101 | +0.12(+0.29%) |
Feb 15, 2012 | 41.41 | 41.94 | 41.37 | 41.67 | 147,583 | +0.38(+0.92%) |
Feb 14, 2012 | 41.39 | 41.44 | 40.70 | 41.29 | 130,224 | -0.26(-0.63%) |
Feb 13, 2012 | 40.81 | 41.73 | 40.55 | 41.55 | 97,276 | +0.90(+2.21%) |
Feb 10, 2012 | 41.62 | 41.62 | 40.48 | 40.65 | 117,026 | -1.27(-3.03%) |
Feb 09, 2012 | 41.33 | 42.31 | 41.20 | 41.92 | 107,994 | +0.78(+1.90%) |
Feb 08, 2012 | 40.62 | 41.41 | 40.38 | 41.14 | 120,353 | +0.67(+1.66%) |
Feb 07, 2012 | 40.38 | 40.62 | 40.06 | 40.47 | 166,978 | -0.09(-0.22%) |
Feb 06, 2012 | 41.25 | 41.25 | 40.25 | 40.56 | 95,303 | -0.90(-2.17%) |
Feb 03, 2012 | 41.81 | 41.89 | 41.29 | 41.46 | 150,822 | +0.27(+0.66%) |
Feb 02, 2012 | 41.88 | 42.47 | 41.00 | 41.19 | 124,174 | -0.85(-2.02%) |