Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.00 | 36.08 | 35.41 | 35.50 | 1,587,086 | -0.54(-1.49%) |
Apr 27, 2012 | 36.38 | 36.39 | 35.60 | 36.04 | 2,378,118 | -0.03(-0.10%) |
Apr 26, 2012 | 36.41 | 36.90 | 35.80 | 36.07 | 3,014,957 | -0.31(-0.86%) |
Apr 25, 2012 | 36.36 | 36.60 | 36.26 | 36.39 | 3,369,914 | +0.30(+0.84%) |
Apr 24, 2012 | 35.97 | 36.35 | 35.88 | 36.08 | 1,473,385 | +0.17(+0.48%) |
Apr 23, 2012 | 35.61 | 35.99 | 35.27 | 35.91 | 2,024,280 | -0.16(-0.46%) |
Apr 20, 2012 | 35.89 | 36.45 | 35.72 | 36.07 | 2,055,216 | +0.34(+0.95%) |
Apr 19, 2012 | 36.65 | 36.77 | 35.61 | 35.74 | 2,760,580 | -0.89(-2.44%) |
Apr 18, 2012 | 36.76 | 36.96 | 36.57 | 36.63 | 1,806,430 | -0.42(-1.12%) |
Apr 17, 2012 | 36.46 | 37.12 | 36.39 | 37.04 | 2,143,618 | +0.96(+2.67%) |
Apr 16, 2012 | 36.39 | 36.59 | 36.03 | 36.08 | 1,363,482 | -0.05(-0.14%) |
Apr 13, 2012 | 37.08 | 37.11 | 36.11 | 36.13 | 1,678,046 | -1.07(-2.87%) |
Apr 12, 2012 | 36.41 | 37.30 | 36.31 | 37.20 | 1,583,459 | +0.92(+2.53%) |
Apr 11, 2012 | 35.80 | 36.83 | 35.74 | 36.28 | 2,032,240 | +0.94(+2.65%) |
Apr 10, 2012 | 36.01 | 36.02 | 35.27 | 35.35 | 1,890,035 | -0.72(-2.00%) |
Apr 09, 2012 | 35.97 | 36.09 | 35.80 | 36.07 | 1,404,265 | -0.62(-1.70%) |
Apr 05, 2012 | 36.42 | 36.77 | 36.27 | 36.69 | 1,131,693 | +0.05(+0.14%) |
Apr 04, 2012 | 36.91 | 37.20 | 36.52 | 36.64 | 1,113,793 | -0.62(-1.65%) |
Apr 03, 2012 | 36.58 | 37.32 | 36.48 | 37.25 | 1,936,176 | +0.55(+1.49%) |
Apr 02, 2012 | 36.53 | 36.78 | 36.18 | 36.71 | 2,067,855 | +0.21(+0.57%) |
Mar 30, 2012 | 36.27 | 36.57 | 35.81 | 36.50 | 1,488,001 | +0.50(+1.40%) |
Mar 29, 2012 | 36.09 | 36.10 | 35.64 | 36.00 | 1,056,998 | -0.43(-1.19%) |
Mar 28, 2012 | 36.62 | 36.62 | 36.00 | 36.43 | 1,048,968 | -0.26(-0.71%) |
Mar 27, 2012 | 36.67 | 36.84 | 36.59 | 36.69 | 1,574,091 | +0.00(+0.00%) |
Mar 26, 2012 | 36.41 | 36.89 | 36.33 | 36.69 | 1,442,225 | +0.62(+1.71%) |
Mar 23, 2012 | 35.94 | 36.16 | 35.55 | 36.07 | 826,629 | +0.12(+0.34%) |
Mar 22, 2012 | 35.87 | 36.23 | 35.70 | 35.95 | 1,035,297 | -0.24(-0.67%) |
Mar 21, 2012 | 36.13 | 36.39 | 35.82 | 36.20 | 1,694,081 | +0.16(+0.43%) |
Mar 20, 2012 | 36.19 | 36.40 | 35.97 | 36.04 | 1,673,607 | -0.28(-0.76%) |
Mar 19, 2012 | 36.79 | 36.82 | 36.25 | 36.32 | 1,622,844 | -0.62(-1.67%) |
Mar 16, 2012 | 36.63 | 36.99 | 36.12 | 36.93 | 2,481,802 | +0.49(+1.36%) |
Mar 15, 2012 | 36.00 | 36.45 | 35.89 | 36.44 | 1,803,856 | +0.44(+1.23%) |
Mar 14, 2012 | 35.87 | 36.32 | 35.81 | 36.00 | 2,076,456 | +0.02(+0.05%) |
Mar 13, 2012 | 34.84 | 36.02 | 34.76 | 35.98 | 3,605,072 | +1.26(+3.62%) |
Mar 12, 2012 | 33.74 | 34.75 | 33.60 | 34.72 | 3,044,701 | +1.05(+3.12%) |
Mar 09, 2012 | 33.48 | 33.91 | 33.19 | 33.67 | 902,784 | +0.27(+0.80%) |
Mar 08, 2012 | 32.62 | 33.45 | 32.55 | 33.40 | 1,213,049 | +1.02(+3.16%) |
Mar 07, 2012 | 32.45 | 32.64 | 32.26 | 32.38 | 1,323,087 | +0.00(+0.00%) |
Mar 06, 2012 | 33.07 | 33.44 | 32.35 | 32.38 | 1,640,928 | -1.03(-3.09%) |
Mar 05, 2012 | 33.61 | 33.72 | 33.40 | 33.41 | 1,320,807 | -0.35(-1.03%) |
Mar 02, 2012 | 33.92 | 34.21 | 33.63 | 33.76 | 1,263,626 | -0.25(-0.74%) |
Mar 01, 2012 | 33.27 | 34.06 | 33.27 | 34.01 | 1,363,941 | +0.54(+1.61%) |
Feb 29, 2012 | 33.59 | 33.86 | 33.40 | 33.47 | 1,314,174 | -0.03(-0.08%) |
Feb 28, 2012 | 34.02 | 34.02 | 33.40 | 33.50 | 1,434,822 | -0.51(-1.50%) |
Feb 27, 2012 | 33.12 | 34.10 | 33.12 | 34.01 | 1,991,847 | +0.30(+0.90%) |
Feb 24, 2012 | 33.98 | 34.11 | 33.71 | 33.71 | 1,618,167 | -0.23(-0.69%) |
Feb 23, 2012 | 33.52 | 33.97 | 33.37 | 33.94 | 1,100,241 | +0.33(+0.98%) |
Feb 22, 2012 | 33.17 | 33.84 | 33.17 | 33.61 | 1,180,786 | +0.11(+0.34%) |
Feb 21, 2012 | 33.46 | 33.54 | 33.09 | 33.50 | 1,463,547 | +0.10(+0.29%) |
Feb 17, 2012 | 33.57 | 33.77 | 33.26 | 33.40 | 897,270 | +0.07(+0.21%) |
Feb 16, 2012 | 33.12 | 33.47 | 33.00 | 33.33 | 1,459,471 | +0.18(+0.55%) |
Feb 15, 2012 | 33.60 | 33.69 | 32.99 | 33.15 | 1,347,115 | -0.23(-0.68%) |
Feb 14, 2012 | 33.11 | 33.46 | 33.06 | 33.38 | 1,575,762 | -0.04(-0.13%) |
Feb 13, 2012 | 33.44 | 33.58 | 33.08 | 33.42 | 1,274,801 | +0.23(+0.70%) |
Feb 10, 2012 | 32.85 | 33.39 | 32.74 | 33.19 | 2,956,881 | +0.06(+0.18%) |
Feb 09, 2012 | 33.20 | 33.30 | 32.79 | 33.13 | 3,210,878 | +0.05(+0.16%) |
Feb 08, 2012 | 29.83 | 33.23 | 29.83 | 33.08 | 4,088,634 | -0.58(-1.72%) |
Feb 07, 2012 | 33.15 | 33.79 | 33.00 | 33.65 | 3,089,432 | +0.29(+0.88%) |
Feb 06, 2012 | 33.03 | 33.45 | 32.86 | 33.36 | 1,311,784 | +0.12(+0.36%) |
Feb 03, 2012 | 32.76 | 33.52 | 32.72 | 33.24 | 1,710,944 | +0.90(+2.78%) |
Feb 02, 2012 | 32.64 | 32.83 | 32.27 | 32.34 | 1,650,874 | -0.12(-0.37%) |