Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.91 | 35.06 | 34.15 | 34.53 | 17,387 | -0.49(-1.40%) |
Apr 27, 2012 | 35.28 | 35.28 | 34.77 | 35.02 | 7,114 | -0.16(-0.45%) |
Apr 26, 2012 | 34.77 | 35.23 | 34.77 | 35.18 | 9,796 | +0.18(+0.51%) |
Apr 25, 2012 | 35.11 | 35.11 | 34.80 | 35.00 | 3,927 | +0.13(+0.37%) |
Apr 24, 2012 | 34.84 | 35.09 | 34.84 | 34.87 | 2,889 | -0.09(-0.26%) |
Apr 23, 2012 | 35.04 | 35.14 | 34.92 | 34.96 | 14,376 | -0.04(-0.11%) |
Apr 20, 2012 | 35.16 | 35.38 | 34.96 | 35.00 | 15,685 | +0.40(+1.16%) |
Apr 19, 2012 | 34.98 | 35.09 | 34.52 | 34.60 | 16,697 | -0.53(-1.51%) |
Apr 18, 2012 | 35.20 | 35.20 | 34.92 | 35.13 | 14,444 | -0.17(-0.48%) |
Apr 17, 2012 | 35.14 | 35.30 | 34.88 | 35.30 | 8,805 | +0.09(+0.26%) |
Apr 16, 2012 | 35.76 | 35.76 | 35.18 | 35.21 | 9,063 | -0.56(-1.57%) |
Apr 13, 2012 | 36.08 | 36.08 | 35.69 | 35.77 | 3,595 | -0.70(-1.92%) |
Apr 12, 2012 | 35.70 | 36.54 | 35.62 | 36.47 | 13,813 | +1.17(+3.31%) |
Apr 11, 2012 | 35.33 | 35.37 | 35.05 | 35.30 | 6,933 | +0.09(+0.26%) |
Apr 10, 2012 | 35.55 | 35.55 | 35.05 | 35.21 | 12,244 | -0.35(-0.98%) |
Apr 09, 2012 | 35.49 | 35.81 | 35.49 | 35.56 | 19,202 | -0.48(-1.33%) |
Apr 05, 2012 | 35.77 | 36.11 | 35.64 | 36.04 | 10,840 | +1.03(+2.94%) |
Apr 04, 2012 | 35.21 | 35.21 | 34.95 | 35.01 | 38,556 | -0.34(-0.96%) |
Apr 03, 2012 | 35.92 | 35.92 | 35.14 | 35.35 | 18,454 | -0.60(-1.67%) |
Apr 02, 2012 | 35.73 | 35.99 | 35.51 | 35.95 | 67,887 | +0.03(+0.08%) |
Mar 30, 2012 | 36.20 | 36.42 | 35.91 | 35.92 | 26,128 | -0.04(-0.11%) |
Mar 29, 2012 | 35.75 | 36.13 | 35.60 | 35.96 | 57,658 | -0.12(-0.33%) |
Mar 28, 2012 | 36.89 | 36.89 | 36.08 | 36.08 | 10,821 | -1.11(-2.98%) |
Mar 27, 2012 | 37.62 | 38.00 | 37.19 | 37.19 | 13,374 | -0.26(-0.69%) |
Mar 26, 2012 | 37.00 | 37.45 | 36.99 | 37.45 | 18,159 | +0.97(+2.66%) |
Mar 23, 2012 | 36.15 | 36.59 | 36.12 | 36.48 | 6,783 | +0.70(+1.96%) |
Mar 22, 2012 | 36.13 | 36.23 | 35.78 | 35.78 | 17,972 | -0.72(-1.97%) |
Mar 21, 2012 | 36.72 | 36.72 | 36.41 | 36.50 | 13,228 | -0.50(-1.35%) |
Mar 20, 2012 | 37.38 | 37.53 | 37.00 | 37.00 | 29,587 | -1.16(-3.04%) |
Mar 19, 2012 | 38.00 | 38.27 | 37.80 | 38.16 | 40,826 | -0.33(-0.86%) |
Mar 16, 2012 | 38.70 | 38.87 | 38.49 | 38.49 | 8,435 | -0.40(-1.03%) |
Mar 15, 2012 | 38.40 | 38.89 | 38.40 | 38.89 | 14,900 | +0.75(+1.97%) |
Mar 14, 2012 | 38.63 | 38.63 | 37.94 | 38.14 | 21,134 | -0.93(-2.38%) |
Mar 13, 2012 | 38.60 | 39.07 | 37.48 | 39.07 | 27,124 | +1.11(+2.92%) |
Mar 12, 2012 | 38.10 | 38.25 | 37.96 | 37.96 | 20,335 | -0.19(-0.50%) |
Mar 09, 2012 | 38.33 | 38.33 | 37.87 | 38.15 | 17,221 | -0.29(-0.75%) |
Mar 08, 2012 | 38.32 | 38.47 | 37.84 | 38.44 | 14,252 | +0.85(+2.26%) |
Mar 07, 2012 | 37.55 | 38.03 | 37.51 | 37.59 | 6,893 | +0.46(+1.24%) |
Mar 06, 2012 | 37.49 | 37.58 | 37.08 | 37.13 | 21,038 | +0.04(+0.11%) |
Mar 05, 2012 | 37.75 | 37.75 | 37.09 | 37.09 | 13,131 | -0.71(-1.88%) |
Mar 02, 2012 | 37.88 | 37.94 | 37.71 | 37.80 | 6,758 | -0.13(-0.34%) |
Mar 01, 2012 | 37.76 | 37.93 | 37.68 | 37.93 | 4,139 | +0.23(+0.61%) |
Feb 29, 2012 | 38.32 | 38.32 | 37.65 | 37.70 | 16,922 | +0.14(+0.37%) |
Feb 28, 2012 | 37.60 | 37.78 | 37.39 | 37.56 | 16,754 | +0.14(+0.37%) |
Feb 27, 2012 | 37.18 | 37.78 | 37.18 | 37.42 | 12,319 | -0.87(-2.27%) |
Feb 24, 2012 | 38.33 | 38.40 | 38.10 | 38.29 | 8,868 | -0.25(-0.65%) |
Feb 23, 2012 | 38.44 | 38.54 | 38.00 | 38.54 | 8,445 | -0.33(-0.85%) |
Feb 22, 2012 | 38.73 | 38.87 | 38.42 | 38.87 | 8,892 | +0.24(+0.62%) |
Feb 21, 2012 | 38.76 | 38.88 | 38.50 | 38.63 | 19,129 | -1.27(-3.18%) |
Feb 17, 2012 | 40.14 | 40.18 | 39.90 | 39.90 | 12,706 | +0.27(+0.68%) |
Feb 16, 2012 | 39.26 | 39.63 | 39.06 | 39.63 | 10,045 | +0.26(+0.66%) |
Feb 15, 2012 | 40.08 | 40.08 | 39.37 | 39.37 | 15,452 | -0.10(-0.25%) |
Feb 14, 2012 | 39.58 | 39.58 | 39.05 | 39.47 | 8,156 | -0.55(-1.37%) |
Feb 13, 2012 | 40.26 | 40.26 | 39.81 | 40.02 | 26,580 | +0.37(+0.93%) |
Feb 10, 2012 | 40.07 | 40.15 | 39.65 | 39.65 | 13,878 | -1.77(-4.27%) |
Feb 09, 2012 | 41.25 | 41.43 | 40.78 | 41.42 | 27,346 | +1.25(+3.11%) |
Feb 08, 2012 | 40.00 | 40.44 | 40.00 | 40.17 | 14,840 | +1.09(+2.79%) |
Feb 07, 2012 | 39.16 | 39.25 | 38.64 | 39.08 | 13,807 | +0.93(+2.44%) |
Feb 06, 2012 | 38.00 | 38.16 | 37.84 | 38.15 | 10,225 | -0.70(-1.80%) |
Feb 03, 2012 | 37.98 | 38.85 | 37.91 | 38.85 | 48,816 | +0.80(+2.10%) |
Feb 02, 2012 | 37.71 | 38.07 | 37.53 | 38.05 | 30,690 | +1.60(+4.39%) |