Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.17 | 37.24 | 36.36 | 36.60 | 504,281 | -0.72(-1.92%) |
Apr 27, 2012 | 37.17 | 37.53 | 36.97 | 37.31 | 641,628 | +0.36(+0.97%) |
Apr 26, 2012 | 35.85 | 37.15 | 35.85 | 36.96 | 750,767 | +0.20(+0.55%) |
Apr 25, 2012 | 36.65 | 36.85 | 35.88 | 36.75 | 1,350,031 | -0.28(-0.75%) |
Apr 24, 2012 | 37.31 | 39.01 | 36.70 | 37.03 | 1,239,316 | -0.14(-0.37%) |
Apr 23, 2012 | 36.95 | 37.23 | 36.62 | 37.17 | 732,426 | -0.44(-1.16%) |
Apr 20, 2012 | 37.68 | 37.78 | 37.43 | 37.61 | 1,137,432 | +0.28(+0.76%) |
Apr 19, 2012 | 37.95 | 38.29 | 37.01 | 37.32 | 899,533 | -0.78(-2.04%) |
Apr 18, 2012 | 37.08 | 38.25 | 36.80 | 38.10 | 1,305,002 | +0.85(+2.29%) |
Apr 17, 2012 | 36.92 | 37.57 | 36.81 | 37.25 | 1,454,405 | +0.73(+2.01%) |
Apr 16, 2012 | 36.36 | 36.71 | 35.83 | 36.51 | 868,702 | +0.37(+1.02%) |
Apr 13, 2012 | 35.82 | 36.33 | 35.82 | 36.15 | 818,375 | +0.22(+0.60%) |
Apr 12, 2012 | 35.96 | 36.39 | 35.54 | 35.93 | 1,472,174 | +2.38(+7.10%) |
Apr 11, 2012 | 33.92 | 33.94 | 33.30 | 33.55 | 748,278 | +0.12(+0.35%) |
Apr 10, 2012 | 34.52 | 34.59 | 33.32 | 33.43 | 645,233 | -1.20(-3.45%) |
Apr 09, 2012 | 34.50 | 34.85 | 34.28 | 34.63 | 553,351 | -0.36(-1.04%) |
Apr 05, 2012 | 34.99 | 35.44 | 34.95 | 34.99 | 822,276 | -0.10(-0.28%) |
Apr 04, 2012 | 35.16 | 35.43 | 34.88 | 35.09 | 588,621 | -0.48(-1.34%) |
Apr 03, 2012 | 35.73 | 35.88 | 35.17 | 35.56 | 635,554 | -0.14(-0.40%) |
Apr 02, 2012 | 35.43 | 36.09 | 35.18 | 35.70 | 473,954 | +0.24(+0.68%) |
Mar 30, 2012 | 34.95 | 35.89 | 34.76 | 35.46 | 928,774 | +0.74(+2.14%) |
Mar 29, 2012 | 34.91 | 34.91 | 33.71 | 34.72 | 793,469 | -0.26(-0.75%) |
Mar 28, 2012 | 35.64 | 35.74 | 34.63 | 34.98 | 575,670 | -0.61(-1.72%) |
Mar 27, 2012 | 36.09 | 36.27 | 35.56 | 35.60 | 570,163 | -0.54(-1.50%) |
Mar 26, 2012 | 35.94 | 36.14 | 35.68 | 36.14 | 559,393 | +0.51(+1.43%) |
Mar 23, 2012 | 35.68 | 35.75 | 34.95 | 35.63 | 313,831 | +0.21(+0.58%) |
Mar 22, 2012 | 35.61 | 35.73 | 34.94 | 35.42 | 321,999 | -0.70(-1.94%) |
Mar 21, 2012 | 36.21 | 36.30 | 35.60 | 36.12 | 361,349 | -0.03(-0.09%) |
Mar 20, 2012 | 36.49 | 36.49 | 35.92 | 36.16 | 417,608 | -0.54(-1.47%) |
Mar 19, 2012 | 36.47 | 37.21 | 36.42 | 36.70 | 484,383 | +0.23(+0.63%) |
Mar 16, 2012 | 36.16 | 36.76 | 36.16 | 36.47 | 1,144,254 | +0.45(+1.25%) |
Mar 15, 2012 | 35.63 | 36.14 | 35.44 | 36.02 | 712,696 | +0.45(+1.27%) |
Mar 14, 2012 | 36.09 | 36.12 | 35.29 | 35.56 | 416,267 | -0.50(-1.38%) |
Mar 13, 2012 | 35.54 | 36.07 | 35.45 | 36.06 | 409,041 | +0.74(+2.09%) |
Mar 12, 2012 | 35.76 | 35.95 | 35.20 | 35.32 | 425,979 | -0.35(-0.99%) |
Mar 09, 2012 | 35.09 | 35.75 | 34.75 | 35.68 | 761,625 | +0.70(+2.00%) |
Mar 08, 2012 | 34.37 | 35.13 | 34.22 | 34.98 | 468,172 | +0.81(+2.37%) |
Mar 07, 2012 | 34.04 | 34.60 | 33.90 | 34.17 | 438,576 | +0.27(+0.81%) |
Mar 06, 2012 | 34.65 | 34.65 | 33.77 | 33.89 | 436,280 | -1.22(-3.47%) |
Mar 05, 2012 | 35.50 | 35.51 | 34.84 | 35.11 | 263,889 | -0.40(-1.13%) |
Mar 02, 2012 | 35.44 | 35.71 | 35.27 | 35.51 | 499,708 | -0.01(-0.03%) |
Mar 01, 2012 | 35.21 | 36.01 | 35.21 | 35.52 | 496,276 | +0.36(+1.02%) |
Feb 29, 2012 | 35.98 | 36.17 | 35.14 | 35.16 | 437,339 | -0.80(-2.21%) |
Feb 28, 2012 | 35.62 | 36.23 | 35.38 | 35.96 | 712,987 | +0.33(+0.94%) |
Feb 27, 2012 | 34.48 | 35.91 | 34.37 | 35.62 | 895,197 | +0.91(+2.62%) |
Feb 24, 2012 | 35.35 | 35.40 | 34.59 | 34.72 | 441,479 | -0.63(-1.78%) |
Feb 23, 2012 | 35.13 | 35.50 | 34.68 | 35.35 | 572,871 | +0.22(+0.62%) |
Feb 22, 2012 | 33.40 | 35.25 | 33.36 | 35.13 | 1,069,525 | +1.72(+5.16%) |
Feb 21, 2012 | 33.37 | 33.49 | 32.03 | 33.41 | 979,739 | +0.08(+0.24%) |
Feb 17, 2012 | 33.52 | 33.54 | 33.05 | 33.33 | 621,689 | +0.02(+0.07%) |
Feb 16, 2012 | 32.78 | 33.66 | 32.58 | 33.30 | 726,420 | +0.65(+1.99%) |
Feb 15, 2012 | 33.48 | 33.56 | 32.42 | 32.66 | 509,384 | -0.74(-2.21%) |
Feb 14, 2012 | 33.14 | 33.41 | 33.01 | 33.39 | 367,886 | +0.10(+0.30%) |
Feb 13, 2012 | 33.29 | 33.48 | 32.92 | 33.30 | 484,876 | +0.33(+1.01%) |
Feb 10, 2012 | 32.68 | 33.08 | 32.43 | 32.96 | 357,256 | -0.04(-0.11%) |
Feb 09, 2012 | 33.22 | 33.41 | 32.74 | 33.00 | 338,070 | -0.07(-0.21%) |
Feb 08, 2012 | 33.22 | 33.36 | 32.72 | 33.07 | 584,608 | -0.04(-0.11%) |
Feb 07, 2012 | 33.05 | 33.44 | 32.80 | 33.11 | 394,361 | +0.00(+0.01%) |
Feb 06, 2012 | 33.09 | 33.26 | 32.94 | 33.10 | 412,044 | -0.22(-0.65%) |
Feb 03, 2012 | 33.51 | 33.63 | 33.30 | 33.32 | 453,281 | +0.33(+1.00%) |
Feb 02, 2012 | 33.08 | 33.22 | 32.85 | 32.99 | 528,554 | +0.00(+0.00%) |