Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.72 | 34.79 | 34.30 | 34.41 | 1,049,256 | -0.35(-1.02%) |
Apr 27, 2012 | 34.67 | 34.82 | 34.33 | 34.76 | 894,125 | +0.13(+0.39%) |
Apr 26, 2012 | 34.54 | 34.68 | 34.15 | 34.63 | 1,215,079 | +0.04(+0.10%) |
Apr 25, 2012 | 34.78 | 35.31 | 34.37 | 34.59 | 1,661,427 | +0.40(+1.18%) |
Apr 24, 2012 | 35.33 | 35.53 | 33.99 | 34.19 | 2,141,185 | +0.02(+0.06%) |
Apr 23, 2012 | 34.21 | 34.34 | 33.98 | 34.17 | 1,237,201 | -0.58(-1.67%) |
Apr 20, 2012 | 34.84 | 35.05 | 34.65 | 34.75 | 1,175,989 | +0.12(+0.35%) |
Apr 19, 2012 | 35.22 | 35.43 | 34.38 | 34.63 | 1,639,417 | -0.42(-1.19%) |
Apr 18, 2012 | 35.35 | 35.58 | 34.74 | 35.04 | 2,030,432 | -0.46(-1.29%) |
Apr 17, 2012 | 35.52 | 35.75 | 35.43 | 35.50 | 1,786,277 | +0.23(+0.66%) |
Apr 16, 2012 | 35.44 | 35.60 | 35.02 | 35.27 | 1,471,953 | +0.14(+0.40%) |
Apr 13, 2012 | 36.02 | 35.91 | 35.12 | 35.13 | 1,300,931 | -0.89(-2.47%) |
Apr 12, 2012 | 35.64 | 36.10 | 35.62 | 36.02 | 1,101,833 | +0.42(+1.19%) |
Apr 11, 2012 | 35.82 | 36.02 | 35.55 | 35.59 | 900,123 | +0.19(+0.54%) |
Apr 10, 2012 | 36.51 | 36.68 | 35.29 | 35.40 | 1,063,251 | -1.26(-3.43%) |
Apr 09, 2012 | 37.11 | 37.11 | 36.42 | 36.66 | 676,848 | -1.05(-2.79%) |
Apr 05, 2012 | 37.52 | 37.93 | 37.44 | 37.71 | 414,770 | -0.01(-0.04%) |
Apr 04, 2012 | 37.32 | 37.95 | 37.18 | 37.73 | 755,555 | +0.06(+0.17%) |
Apr 03, 2012 | 37.95 | 38.13 | 37.54 | 37.66 | 988,758 | -0.40(-1.06%) |
Apr 02, 2012 | 37.16 | 38.34 | 37.16 | 38.07 | 1,105,579 | +0.78(+2.08%) |
Mar 30, 2012 | 37.49 | 37.77 | 37.16 | 37.29 | 589,696 | +0.06(+0.15%) |
Mar 29, 2012 | 36.95 | 37.39 | 36.67 | 37.23 | 1,073,576 | -0.06(-0.17%) |
Mar 28, 2012 | 37.43 | 37.55 | 36.92 | 37.30 | 1,263,844 | -0.18(-0.47%) |
Mar 27, 2012 | 37.96 | 38.04 | 37.35 | 37.47 | 1,258,351 | -0.51(-1.34%) |
Mar 26, 2012 | 38.74 | 39.10 | 37.60 | 37.98 | 1,483,650 | -0.30(-0.79%) |
Mar 23, 2012 | 38.17 | 38.34 | 37.71 | 38.29 | 289,454 | +0.30(+0.78%) |
Mar 22, 2012 | 38.44 | 38.44 | 37.78 | 37.99 | 478,828 | -0.67(-1.74%) |
Mar 21, 2012 | 38.56 | 38.81 | 38.42 | 38.66 | 651,648 | +0.08(+0.20%) |
Mar 20, 2012 | 38.87 | 38.96 | 38.49 | 38.58 | 527,184 | -0.65(-1.66%) |
Mar 19, 2012 | 38.94 | 39.41 | 38.75 | 39.23 | 656,072 | +0.13(+0.33%) |
Mar 16, 2012 | 39.26 | 39.51 | 38.83 | 39.10 | 735,852 | -0.10(-0.25%) |
Mar 15, 2012 | 38.33 | 39.45 | 38.19 | 39.20 | 1,191,368 | +0.95(+2.49%) |
Mar 14, 2012 | 38.67 | 38.74 | 38.14 | 38.25 | 513,809 | -0.53(-1.37%) |
Mar 13, 2012 | 38.09 | 38.83 | 37.86 | 38.78 | 607,140 | +0.95(+2.52%) |
Mar 12, 2012 | 37.76 | 37.97 | 37.41 | 37.83 | 475,186 | +0.04(+0.11%) |
Mar 09, 2012 | 37.50 | 38.05 | 37.27 | 37.78 | 390,205 | +0.40(+1.06%) |
Mar 08, 2012 | 37.16 | 37.62 | 36.80 | 37.39 | 580,274 | +0.56(+1.51%) |
Mar 07, 2012 | 36.72 | 36.97 | 36.46 | 36.83 | 503,968 | +0.20(+0.56%) |
Mar 06, 2012 | 36.84 | 36.84 | 36.39 | 36.63 | 800,000 | -0.63(-1.69%) |
Mar 05, 2012 | 37.55 | 37.56 | 36.98 | 37.25 | 816,439 | -0.54(-1.44%) |
Mar 02, 2012 | 38.22 | 38.34 | 37.76 | 37.80 | 734,482 | -0.48(-1.25%) |
Mar 01, 2012 | 37.72 | 38.67 | 37.57 | 38.28 | 991,554 | +0.69(+1.82%) |
Feb 29, 2012 | 37.21 | 37.89 | 37.07 | 37.59 | 963,010 | +0.57(+1.55%) |
Feb 28, 2012 | 36.82 | 37.11 | 36.64 | 37.02 | 771,797 | +0.36(+0.98%) |
Feb 27, 2012 | 36.47 | 37.13 | 36.31 | 36.66 | 800,052 | -0.29(-0.78%) |
Feb 24, 2012 | 37.49 | 37.61 | 36.92 | 36.95 | 535,373 | -0.46(-1.23%) |
Feb 23, 2012 | 36.77 | 37.46 | 36.31 | 37.41 | 667,561 | +0.70(+1.90%) |
Feb 22, 2012 | 37.25 | 37.49 | 36.65 | 36.71 | 663,861 | -0.60(-1.61%) |
Feb 21, 2012 | 37.95 | 37.96 | 37.18 | 37.31 | 805,811 | -0.61(-1.62%) |
Feb 17, 2012 | 38.42 | 38.60 | 37.61 | 37.93 | 563,996 | -0.16(-0.41%) |
Feb 16, 2012 | 37.57 | 38.12 | 37.22 | 38.08 | 635,201 | +0.50(+1.33%) |
Feb 15, 2012 | 38.17 | 38.17 | 37.35 | 37.58 | 500,491 | -0.44(-1.15%) |
Feb 14, 2012 | 38.49 | 38.50 | 37.74 | 38.02 | 791,627 | -0.51(-1.33%) |
Feb 13, 2012 | 38.06 | 38.63 | 37.70 | 38.53 | 893,549 | +0.74(+1.95%) |
Feb 10, 2012 | 37.38 | 38.14 | 37.20 | 37.79 | 735,371 | -0.25(-0.65%) |
Feb 09, 2012 | 37.71 | 38.13 | 37.60 | 38.04 | 751,625 | +0.40(+1.06%) |
Feb 08, 2012 | 37.27 | 37.91 | 37.27 | 37.64 | 819,661 | +0.37(+0.98%) |
Feb 07, 2012 | 36.65 | 37.60 | 36.59 | 37.27 | 1,042,991 | +0.39(+1.07%) |
Feb 06, 2012 | 36.56 | 37.15 | 36.53 | 36.88 | 1,146,248 | -0.08(-0.23%) |
Feb 03, 2012 | 37.52 | 37.64 | 36.42 | 36.96 | 2,275,249 | -0.28(-0.75%) |
Feb 02, 2012 | 37.19 | 38.41 | 36.17 | 37.24 | 4,173,168 | -2.75(-6.88%) |