Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.43 | 34.69 | 34.30 | 34.67 | 435,285 | +0.14(+0.41%) |
Apr 27, 2012 | 34.57 | 34.64 | 34.33 | 34.53 | 150,053 | +0.11(+0.31%) |
Apr 26, 2012 | 33.89 | 34.45 | 33.89 | 34.42 | 100,489 | +0.29(+0.84%) |
Apr 25, 2012 | 33.94 | 34.17 | 33.68 | 34.13 | 148,454 | +0.47(+1.41%) |
Apr 24, 2012 | 33.58 | 33.80 | 33.42 | 33.66 | 151,432 | +0.20(+0.59%) |
Apr 23, 2012 | 33.14 | 33.56 | 32.93 | 33.46 | 139,995 | -0.20(-0.58%) |
Apr 20, 2012 | 34.07 | 34.27 | 33.66 | 33.66 | 292,588 | -0.13(-0.40%) |
Apr 19, 2012 | 33.89 | 34.16 | 33.64 | 33.79 | 150,660 | -0.03(-0.08%) |
Apr 18, 2012 | 33.83 | 34.04 | 33.69 | 33.82 | 130,764 | -0.12(-0.37%) |
Apr 17, 2012 | 33.67 | 34.15 | 33.67 | 33.95 | 103,416 | +0.54(+1.63%) |
Apr 16, 2012 | 33.80 | 33.95 | 33.27 | 33.40 | 125,519 | -0.26(-0.77%) |
Apr 13, 2012 | 34.12 | 34.13 | 33.65 | 33.66 | 114,789 | -0.60(-1.75%) |
Apr 12, 2012 | 33.38 | 34.35 | 33.38 | 34.26 | 139,822 | +0.92(+2.76%) |
Apr 11, 2012 | 33.74 | 33.81 | 33.31 | 33.34 | 196,710 | -0.03(-0.08%) |
Apr 10, 2012 | 33.87 | 34.00 | 33.23 | 33.37 | 365,547 | -0.57(-1.68%) |
Apr 09, 2012 | 33.86 | 34.24 | 33.78 | 33.94 | 223,964 | -0.41(-1.20%) |
Apr 05, 2012 | 34.47 | 34.83 | 34.25 | 34.35 | 201,529 | -0.26(-0.75%) |
Apr 04, 2012 | 34.79 | 34.91 | 34.36 | 34.61 | 171,675 | -0.65(-1.85%) |
Apr 03, 2012 | 35.58 | 35.58 | 34.96 | 35.26 | 155,172 | -0.36(-1.00%) |
Apr 02, 2012 | 35.13 | 35.88 | 35.07 | 35.62 | 301,189 | +0.41(+1.17%) |
Mar 30, 2012 | 35.20 | 35.30 | 34.84 | 35.21 | 469,634 | +0.29(+0.82%) |
Mar 29, 2012 | 34.76 | 34.98 | 34.38 | 34.92 | 430,748 | -0.06(-0.18%) |
Mar 28, 2012 | 35.31 | 35.40 | 34.73 | 34.98 | 121,224 | -0.55(-1.56%) |
Mar 27, 2012 | 36.01 | 36.01 | 35.50 | 35.54 | 229,217 | -0.38(-1.04%) |
Mar 26, 2012 | 35.96 | 36.05 | 35.73 | 35.91 | 273,287 | +0.28(+0.79%) |
Mar 23, 2012 | 35.28 | 35.74 | 35.12 | 35.63 | 475,250 | +0.45(+1.27%) |
Mar 22, 2012 | 35.64 | 35.67 | 35.03 | 35.19 | 369,145 | -0.85(-2.35%) |
Mar 21, 2012 | 36.34 | 36.34 | 35.93 | 36.03 | 348,557 | -0.29(-0.81%) |
Mar 20, 2012 | 36.52 | 36.52 | 36.17 | 36.33 | 141,834 | -0.57(-1.55%) |
Mar 19, 2012 | 36.67 | 37.05 | 36.63 | 36.90 | 85,490 | +0.21(+0.56%) |
Mar 16, 2012 | 36.28 | 36.80 | 36.28 | 36.69 | 110,668 | +0.42(+1.15%) |
Mar 15, 2012 | 36.17 | 36.42 | 35.95 | 36.27 | 95,051 | +0.14(+0.39%) |
Mar 14, 2012 | 36.65 | 36.65 | 36.01 | 36.13 | 180,713 | -0.57(-1.55%) |
Mar 13, 2012 | 36.41 | 36.71 | 36.15 | 36.70 | 135,297 | +0.45(+1.23%) |
Mar 12, 2012 | 36.61 | 36.65 | 36.11 | 36.26 | 129,163 | -0.44(-1.19%) |
Mar 09, 2012 | 36.73 | 37.05 | 36.60 | 36.69 | 109,337 | +0.06(+0.17%) |
Mar 08, 2012 | 36.50 | 36.78 | 36.29 | 36.63 | 123,330 | +0.39(+1.08%) |
Mar 07, 2012 | 36.08 | 36.32 | 35.79 | 36.24 | 231,390 | +0.29(+0.82%) |
Mar 06, 2012 | 36.09 | 36.09 | 35.69 | 35.94 | 213,084 | -0.75(-2.04%) |
Mar 05, 2012 | 36.99 | 36.99 | 36.48 | 36.69 | 280,229 | -0.46(-1.25%) |
Mar 02, 2012 | 37.56 | 37.59 | 37.01 | 37.16 | 167,551 | -0.52(-1.37%) |
Mar 01, 2012 | 37.46 | 37.73 | 37.32 | 37.67 | 172,909 | +0.44(+1.17%) |
Feb 29, 2012 | 37.88 | 38.04 | 37.14 | 37.24 | 182,565 | -0.54(-1.44%) |
Feb 28, 2012 | 37.79 | 37.98 | 37.54 | 37.78 | 261,036 | +0.04(+0.09%) |
Feb 27, 2012 | 37.76 | 37.95 | 37.48 | 37.74 | 138,626 | -0.17(-0.45%) |
Feb 24, 2012 | 37.97 | 38.09 | 37.84 | 37.91 | 124,477 | +0.02(+0.05%) |
Feb 23, 2012 | 37.66 | 37.91 | 37.40 | 37.90 | 182,684 | +0.31(+0.83%) |
Feb 22, 2012 | 37.46 | 37.76 | 37.39 | 37.58 | 164,422 | +0.11(+0.29%) |
Feb 21, 2012 | 37.41 | 37.63 | 37.32 | 37.48 | 165,077 | +0.36(+0.96%) |
Feb 17, 2012 | 37.33 | 37.43 | 36.95 | 37.12 | 268,570 | +0.02(+0.05%) |
Feb 16, 2012 | 36.45 | 37.13 | 36.28 | 37.10 | 148,406 | +0.62(+1.69%) |
Feb 15, 2012 | 36.65 | 36.77 | 36.39 | 36.49 | 316,846 | +0.00(+0.00%) |
Feb 14, 2012 | 36.44 | 36.54 | 36.16 | 36.49 | 382,155 | -0.02(-0.05%) |
Feb 13, 2012 | 36.66 | 36.73 | 36.30 | 36.50 | 164,266 | +0.18(+0.49%) |
Feb 10, 2012 | 36.38 | 36.42 | 36.13 | 36.33 | 151,517 | -0.44(-1.20%) |
Feb 09, 2012 | 36.87 | 36.94 | 36.54 | 36.77 | 111,718 | +0.02(+0.05%) |
Feb 08, 2012 | 36.92 | 37.03 | 36.54 | 36.75 | 171,650 | -0.12(-0.33%) |
Feb 07, 2012 | 36.71 | 36.92 | 36.30 | 36.87 | 161,177 | +0.09(+0.24%) |
Feb 06, 2012 | 36.31 | 36.82 | 36.23 | 36.78 | 214,973 | +0.25(+0.68%) |
Feb 03, 2012 | 36.44 | 36.57 | 36.19 | 36.53 | 292,899 | +0.50(+1.39%) |
Feb 02, 2012 | 35.82 | 36.23 | 35.76 | 36.03 | 275,237 | +0.26(+0.72%) |