Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.27 | 36.05 | 34.97 | 35.97 | 1,682,276 | +0.54(+1.51%) |
Apr 27, 2012 | 35.91 | 36.15 | 35.22 | 35.43 | 1,504,283 | -0.24(-0.68%) |
Apr 26, 2012 | 36.43 | 36.54 | 35.58 | 35.68 | 2,251,470 | -0.17(-0.47%) |
Apr 25, 2012 | 34.30 | 35.95 | 34.30 | 35.84 | 2,740,801 | +2.06(+6.10%) |
Apr 24, 2012 | 33.43 | 34.02 | 33.37 | 33.78 | 1,961,381 | +0.48(+1.43%) |
Apr 23, 2012 | 33.13 | 33.54 | 32.62 | 33.31 | 1,307,309 | -0.58(-1.71%) |
Apr 20, 2012 | 34.47 | 35.04 | 33.88 | 33.88 | 1,494,136 | -0.35(-1.03%) |
Apr 19, 2012 | 34.65 | 35.06 | 33.99 | 34.24 | 1,716,536 | -0.33(-0.95%) |
Apr 18, 2012 | 34.42 | 34.80 | 34.28 | 34.56 | 1,668,188 | -0.23(-0.65%) |
Apr 17, 2012 | 34.20 | 35.26 | 34.20 | 34.79 | 2,039,215 | +1.03(+3.05%) |
Apr 16, 2012 | 33.96 | 34.34 | 33.28 | 33.76 | 2,013,907 | +0.27(+0.80%) |
Apr 13, 2012 | 34.39 | 34.43 | 33.31 | 33.49 | 1,494,494 | -1.16(-3.36%) |
Apr 12, 2012 | 33.09 | 34.86 | 33.09 | 34.65 | 2,545,856 | +1.79(+5.45%) |
Apr 11, 2012 | 32.95 | 33.50 | 32.69 | 32.86 | 1,953,622 | +0.67(+2.08%) |
Apr 10, 2012 | 32.74 | 32.92 | 32.00 | 32.19 | 1,945,027 | -0.59(-1.81%) |
Apr 09, 2012 | 32.45 | 32.83 | 31.99 | 32.79 | 1,546,901 | -0.13(-0.41%) |
Apr 05, 2012 | 33.10 | 33.86 | 32.77 | 32.92 | 1,551,437 | -0.38(-1.13%) |
Apr 04, 2012 | 33.57 | 33.69 | 33.24 | 33.30 | 1,403,289 | -0.83(-2.43%) |
Apr 03, 2012 | 34.93 | 35.22 | 33.67 | 34.13 | 2,038,977 | -0.88(-2.51%) |
Apr 02, 2012 | 34.39 | 35.47 | 34.24 | 35.01 | 1,747,455 | +0.52(+1.51%) |
Mar 30, 2012 | 34.48 | 34.62 | 33.85 | 34.49 | 2,036,351 | +0.42(+1.23%) |
Mar 29, 2012 | 33.77 | 34.19 | 33.32 | 34.07 | 3,169,010 | -0.10(-0.29%) |
Mar 28, 2012 | 35.05 | 35.05 | 33.78 | 34.17 | 2,109,888 | -1.03(-2.93%) |
Mar 27, 2012 | 35.27 | 35.85 | 35.17 | 35.20 | 1,673,321 | -0.06(-0.17%) |
Mar 26, 2012 | 35.70 | 35.76 | 34.99 | 35.26 | 1,528,993 | +0.08(+0.21%) |
Mar 23, 2012 | 34.93 | 35.56 | 34.66 | 35.18 | 1,432,774 | +0.35(+1.01%) |
Mar 22, 2012 | 35.19 | 35.19 | 34.26 | 34.83 | 1,820,276 | -0.95(-2.67%) |
Mar 21, 2012 | 36.74 | 36.83 | 35.60 | 35.79 | 1,456,889 | -0.39(-1.07%) |
Mar 20, 2012 | 36.46 | 36.59 | 35.48 | 36.17 | 2,402,484 | -0.81(-2.20%) |
Mar 19, 2012 | 36.45 | 37.36 | 36.44 | 36.98 | 2,518,877 | +0.55(+1.52%) |
Mar 16, 2012 | 36.24 | 36.69 | 36.04 | 36.43 | 2,213,388 | +0.54(+1.49%) |
Mar 15, 2012 | 35.00 | 35.96 | 34.68 | 35.89 | 2,532,247 | +1.09(+3.13%) |
Mar 14, 2012 | 34.96 | 35.52 | 34.52 | 34.81 | 2,481,512 | -0.21(-0.60%) |
Mar 13, 2012 | 33.99 | 35.04 | 33.99 | 35.01 | 1,831,498 | +1.06(+3.11%) |
Mar 12, 2012 | 34.35 | 35.02 | 33.95 | 33.96 | 1,539,738 | +0.04(+0.13%) |
Mar 09, 2012 | 33.84 | 34.40 | 33.70 | 33.92 | 2,167,547 | +0.55(+1.64%) |
Mar 08, 2012 | 33.62 | 33.85 | 33.16 | 33.37 | 2,186,823 | -0.14(-0.42%) |
Mar 07, 2012 | 34.23 | 34.23 | 33.27 | 33.51 | 3,482,990 | -1.57(-4.47%) |
Mar 06, 2012 | 36.12 | 36.25 | 34.96 | 35.08 | 2,528,363 | -2.74(-7.25%) |
Mar 05, 2012 | 38.95 | 39.08 | 37.70 | 37.82 | 2,344,963 | +0.84(+2.28%) |
Mar 02, 2012 | 36.46 | 37.32 | 36.46 | 36.98 | 1,732,760 | +0.56(+1.55%) |
Mar 01, 2012 | 36.52 | 37.04 | 35.92 | 36.41 | 2,296,212 | +0.03(+0.09%) |
Feb 29, 2012 | 36.61 | 36.75 | 35.81 | 36.38 | 2,410,059 | -0.16(-0.43%) |
Feb 28, 2012 | 36.41 | 36.76 | 35.90 | 36.54 | 1,693,486 | -2.86(-7.25%) |
Feb 27, 2012 | 39.25 | 39.63 | 38.71 | 39.40 | 1,570,639 | +2.82(+7.70%) |
Feb 24, 2012 | 36.44 | 36.66 | 35.86 | 36.58 | 1,941,781 | +0.24(+0.66%) |
Feb 23, 2012 | 37.35 | 37.52 | 36.22 | 36.34 | 2,558,362 | -1.10(-2.93%) |
Feb 22, 2012 | 37.80 | 38.12 | 37.34 | 37.44 | 1,751,916 | -2.93(-7.25%) |
Feb 21, 2012 | 40.76 | 41.11 | 40.26 | 40.36 | 1,624,790 | +2.50(+6.59%) |
Feb 17, 2012 | 36.97 | 38.00 | 36.76 | 37.87 | 2,036,472 | +0.81(+2.17%) |
Feb 16, 2012 | 37.59 | 37.62 | 36.66 | 37.06 | 1,614,576 | -0.32(-0.84%) |
Feb 15, 2012 | 38.01 | 38.06 | 36.90 | 37.38 | 2,025,631 | -0.86(-2.26%) |
Feb 14, 2012 | 38.39 | 38.54 | 37.63 | 38.24 | 1,514,584 | -2.99(-7.25%) |
Feb 13, 2012 | 41.39 | 41.55 | 40.57 | 41.23 | 1,404,634 | +1.65(+4.18%) |
Feb 10, 2012 | 39.56 | 40.00 | 39.22 | 39.58 | 1,839,740 | +0.21(+0.53%) |
Feb 09, 2012 | 40.42 | 40.67 | 39.29 | 39.37 | 1,630,599 | -0.85(-2.13%) |
Feb 08, 2012 | 39.96 | 40.66 | 39.17 | 40.22 | 1,790,949 | +0.05(+0.12%) |
Feb 07, 2012 | 39.68 | 40.22 | 39.48 | 40.17 | 1,486,273 | -3.14(-7.25%) |
Feb 06, 2012 | 42.78 | 43.37 | 42.57 | 43.32 | 1,378,450 | +4.39(+11.27%) |
Feb 03, 2012 | 38.73 | 39.55 | 38.56 | 38.93 | 2,504,389 | +0.33(+0.86%) |
Feb 02, 2012 | 38.17 | 39.08 | 38.09 | 38.60 | 3,064,588 | +0.92(+2.45%) |