Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.62 | 33.00 | 32.34 | 32.64 | 546,321 | -0.15(-0.45%) |
Apr 27, 2012 | 32.91 | 33.16 | 32.71 | 32.79 | 655,570 | +0.00(+0.00%) |
Apr 26, 2012 | 32.96 | 33.17 | 32.72 | 32.79 | 265,116 | -0.26(-0.78%) |
Apr 25, 2012 | 33.34 | 33.88 | 32.94 | 33.05 | 225,718 | -0.01(-0.03%) |
Apr 24, 2012 | 32.70 | 33.20 | 32.68 | 33.06 | 188,985 | +0.40(+1.22%) |
Apr 23, 2012 | 32.43 | 32.77 | 32.25 | 32.66 | 175,482 | -0.35(-1.06%) |
Apr 20, 2012 | 33.11 | 33.37 | 32.77 | 33.01 | 251,584 | +0.39(+1.19%) |
Apr 19, 2012 | 33.13 | 33.24 | 32.38 | 32.63 | 209,617 | -0.54(-1.62%) |
Apr 18, 2012 | 33.45 | 33.56 | 33.02 | 33.16 | 144,033 | -0.47(-1.40%) |
Apr 17, 2012 | 33.51 | 34.14 | 33.39 | 33.63 | 166,082 | +0.43(+1.31%) |
Apr 16, 2012 | 33.06 | 33.51 | 32.79 | 33.20 | 75,088 | +0.29(+0.87%) |
Apr 13, 2012 | 33.33 | 33.42 | 32.87 | 32.91 | 163,334 | -0.61(-1.82%) |
Apr 12, 2012 | 32.89 | 33.69 | 32.73 | 33.52 | 139,715 | +0.68(+2.08%) |
Apr 11, 2012 | 32.83 | 32.89 | 32.55 | 32.84 | 250,676 | +0.47(+1.46%) |
Apr 10, 2012 | 32.72 | 32.73 | 32.15 | 32.37 | 298,901 | -0.28(-0.85%) |
Apr 09, 2012 | 32.99 | 33.01 | 32.50 | 32.64 | 159,945 | -0.99(-2.94%) |
Apr 05, 2012 | 33.74 | 33.80 | 33.50 | 33.63 | 114,097 | -0.26(-0.76%) |
Apr 04, 2012 | 33.75 | 33.91 | 33.59 | 33.89 | 189,571 | -0.31(-0.89%) |
Apr 03, 2012 | 34.40 | 34.59 | 33.99 | 34.20 | 204,898 | -0.37(-1.07%) |
Apr 02, 2012 | 34.01 | 34.57 | 33.87 | 34.57 | 265,043 | +0.33(+0.97%) |
Mar 30, 2012 | 34.80 | 34.80 | 34.12 | 34.24 | 180,996 | -0.24(-0.70%) |
Mar 29, 2012 | 33.90 | 34.55 | 33.63 | 34.48 | 141,569 | +0.28(+0.81%) |
Mar 28, 2012 | 34.80 | 34.92 | 33.81 | 34.20 | 154,534 | -0.72(-2.07%) |
Mar 27, 2012 | 35.17 | 35.30 | 34.75 | 34.92 | 160,814 | -0.19(-0.55%) |
Mar 26, 2012 | 34.55 | 35.21 | 34.55 | 35.11 | 255,683 | +0.87(+2.53%) |
Mar 23, 2012 | 33.70 | 34.26 | 33.55 | 34.25 | 160,177 | +0.48(+1.42%) |
Mar 22, 2012 | 33.60 | 33.84 | 33.21 | 33.77 | 132,206 | -0.20(-0.60%) |
Mar 21, 2012 | 34.15 | 34.34 | 33.86 | 33.97 | 89,892 | -0.08(-0.24%) |
Mar 20, 2012 | 34.35 | 34.61 | 34.01 | 34.05 | 115,070 | -0.63(-1.81%) |
Mar 19, 2012 | 34.51 | 35.01 | 34.42 | 34.68 | 115,358 | -0.01(-0.03%) |
Mar 16, 2012 | 34.86 | 35.07 | 34.69 | 34.69 | 340,672 | -0.12(-0.34%) |
Mar 15, 2012 | 34.93 | 34.94 | 34.48 | 34.81 | 252,485 | -0.02(-0.05%) |
Mar 14, 2012 | 34.88 | 35.06 | 34.63 | 34.83 | 137,740 | -0.06(-0.16%) |
Mar 13, 2012 | 34.65 | 35.04 | 34.30 | 34.88 | 214,488 | +0.57(+1.67%) |
Mar 12, 2012 | 34.51 | 34.67 | 34.13 | 34.31 | 232,630 | -0.22(-0.64%) |
Mar 09, 2012 | 34.19 | 34.84 | 34.02 | 34.53 | 114,029 | +0.33(+0.97%) |
Mar 08, 2012 | 33.86 | 34.31 | 33.54 | 34.20 | 117,915 | +0.64(+1.90%) |
Mar 07, 2012 | 33.39 | 33.68 | 33.21 | 33.56 | 134,272 | +0.30(+0.92%) |
Mar 06, 2012 | 33.81 | 34.17 | 33.20 | 33.26 | 150,397 | -0.98(-2.86%) |
Mar 05, 2012 | 33.78 | 34.34 | 33.48 | 34.24 | 181,484 | +0.30(+0.87%) |
Mar 02, 2012 | 34.77 | 34.91 | 33.73 | 33.94 | 215,972 | -0.80(-2.31%) |
Mar 01, 2012 | 34.47 | 35.28 | 34.46 | 34.74 | 257,381 | +0.45(+1.32%) |
Feb 29, 2012 | 34.88 | 35.19 | 34.26 | 34.29 | 200,733 | -0.57(-1.64%) |
Feb 28, 2012 | 34.86 | 35.22 | 34.78 | 34.86 | 221,202 | +0.01(+0.03%) |
Feb 27, 2012 | 34.39 | 35.14 | 33.97 | 34.86 | 173,337 | +0.01(+0.03%) |
Feb 24, 2012 | 34.81 | 35.27 | 34.78 | 34.85 | 103,626 | +0.08(+0.24%) |
Feb 23, 2012 | 34.74 | 34.94 | 34.40 | 34.76 | 230,675 | +0.00(+0.00%) |
Feb 22, 2012 | 34.58 | 35.04 | 34.43 | 34.76 | 177,537 | +0.01(+0.03%) |
Feb 21, 2012 | 34.91 | 35.29 | 34.58 | 34.75 | 164,314 | +0.02(+0.05%) |
Feb 17, 2012 | 34.82 | 35.02 | 34.49 | 34.74 | 182,073 | +0.08(+0.24%) |
Feb 16, 2012 | 34.05 | 34.77 | 33.75 | 34.65 | 398,203 | +0.51(+1.49%) |
Feb 15, 2012 | 36.09 | 36.92 | 34.01 | 34.14 | 830,655 | -3.54(-9.38%) |
Feb 14, 2012 | 37.02 | 38.69 | 36.78 | 37.68 | 447,297 | +1.22(+3.34%) |
Feb 13, 2012 | 36.06 | 36.47 | 35.88 | 36.46 | 207,275 | +0.62(+1.73%) |
Feb 10, 2012 | 35.63 | 35.94 | 35.57 | 35.84 | 266,190 | -0.15(-0.41%) |
Feb 09, 2012 | 36.33 | 36.48 | 35.97 | 35.99 | 111,021 | -0.24(-0.66%) |
Feb 08, 2012 | 36.18 | 36.57 | 36.07 | 36.23 | 154,403 | +0.07(+0.20%) |
Feb 07, 2012 | 36.23 | 36.35 | 35.83 | 36.16 | 139,053 | -0.06(-0.18%) |
Feb 06, 2012 | 35.64 | 36.24 | 35.52 | 36.22 | 155,721 | +0.39(+1.08%) |
Feb 03, 2012 | 36.10 | 36.66 | 35.73 | 35.83 | 274,840 | +0.07(+0.21%) |
Feb 02, 2012 | 35.54 | 35.91 | 35.26 | 35.76 | 201,905 | +0.31(+0.89%) |