Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.15 | 34.15 | 33.30 | 33.57 | 12,225 | +0.18(+0.55%) |
Apr 27, 2012 | 33.18 | 33.44 | 33.18 | 33.39 | 30,873 | +0.15(+0.44%) |
Apr 26, 2012 | 33.17 | 33.29 | 33.00 | 33.24 | 114,700 | +0.18(+0.54%) |
Apr 25, 2012 | 33.53 | 33.53 | 33.04 | 33.06 | 19,810 | -0.23(-0.69%) |
Apr 24, 2012 | 33.26 | 33.53 | 33.26 | 33.29 | 42,420 | -0.02(-0.06%) |
Apr 23, 2012 | 33.13 | 33.32 | 33.00 | 33.31 | 19,229 | +0.10(+0.31%) |
Apr 20, 2012 | 33.23 | 33.46 | 33.20 | 33.21 | 21,857 | +0.11(+0.33%) |
Apr 19, 2012 | 32.74 | 33.15 | 32.01 | 33.10 | 16,040 | +0.30(+0.91%) |
Apr 18, 2012 | 32.88 | 32.88 | 32.60 | 32.80 | 16,270 | +0.00(+0.00%) |
Apr 17, 2012 | 32.72 | 32.82 | 32.69 | 32.80 | 11,683 | +0.27(+0.83%) |
Apr 16, 2012 | 32.69 | 32.83 | 32.41 | 32.53 | 22,796 | -0.17(-0.52%) |
Apr 13, 2012 | 32.71 | 32.73 | 32.52 | 32.70 | 20,028 | +0.11(+0.34%) |
Apr 12, 2012 | 32.52 | 32.67 | 32.44 | 32.59 | 20,483 | +0.25(+0.77%) |
Apr 11, 2012 | 32.20 | 32.40 | 31.33 | 32.34 | 23,411 | -0.21(-0.65%) |
Apr 10, 2012 | 33.04 | 33.18 | 32.43 | 32.55 | 24,626 | -0.69(-2.08%) |
Apr 09, 2012 | 33.30 | 33.30 | 33.11 | 33.24 | 40,375 | -0.15(-0.45%) |
Apr 05, 2012 | 33.05 | 33.43 | 33.05 | 33.39 | 18,259 | +0.04(+0.12%) |
Apr 04, 2012 | 33.69 | 34.17 | 32.54 | 33.35 | 82,214 | -0.38(-1.13%) |
Apr 03, 2012 | 33.67 | 33.73 | 33.40 | 33.73 | 30,938 | +0.19(+0.57%) |
Apr 02, 2012 | 33.62 | 33.68 | 33.37 | 33.54 | 17,468 | +0.06(+0.18%) |
Mar 30, 2012 | 33.36 | 34.04 | 33.20 | 33.48 | 32,858 | +0.29(+0.87%) |
Mar 29, 2012 | 33.40 | 33.40 | 32.90 | 33.19 | 46,110 | -0.22(-0.66%) |
Mar 28, 2012 | 33.47 | 33.62 | 33.08 | 33.41 | 76,219 | -0.24(-0.70%) |
Mar 27, 2012 | 33.89 | 33.91 | 33.65 | 33.65 | 25,907 | -0.24(-0.72%) |
Mar 26, 2012 | 33.87 | 33.99 | 33.75 | 33.89 | 16,143 | +0.04(+0.12%) |
Mar 23, 2012 | 33.85 | 34.07 | 33.82 | 33.85 | 18,340 | -0.11(-0.32%) |
Mar 22, 2012 | 34.20 | 34.20 | 33.86 | 33.96 | 17,390 | -0.28(-0.82%) |
Mar 21, 2012 | 34.14 | 34.24 | 34.07 | 34.24 | 4,075 | +0.05(+0.15%) |
Mar 20, 2012 | 34.05 | 34.20 | 34.04 | 34.19 | 18,916 | -0.02(-0.06%) |
Mar 19, 2012 | 33.98 | 34.28 | 33.98 | 34.21 | 56,544 | +0.37(+1.09%) |
Mar 16, 2012 | 33.77 | 33.93 | 33.50 | 33.84 | 66,335 | +0.07(+0.21%) |
Mar 15, 2012 | 33.66 | 33.78 | 33.38 | 33.77 | 72,346 | -0.09(-0.27%) |
Mar 14, 2012 | 34.16 | 34.27 | 33.81 | 33.86 | 14,530 | -0.46(-1.34%) |
Mar 13, 2012 | 34.65 | 34.65 | 34.11 | 34.32 | 73,946 | -0.13(-0.38%) |
Mar 12, 2012 | 34.34 | 34.51 | 34.34 | 34.45 | 13,487 | -0.05(-0.14%) |
Mar 09, 2012 | 34.40 | 34.50 | 34.39 | 34.50 | 15,678 | +0.17(+0.50%) |
Mar 08, 2012 | 34.73 | 34.73 | 34.30 | 34.33 | 21,226 | -0.15(-0.44%) |
Mar 07, 2012 | 34.11 | 34.48 | 33.91 | 34.48 | 19,415 | +0.31(+0.91%) |
Mar 06, 2012 | 34.31 | 34.40 | 34.05 | 34.17 | 147,911 | -0.45(-1.30%) |
Mar 05, 2012 | 34.55 | 34.75 | 34.39 | 34.62 | 25,366 | -0.12(-0.35%) |
Mar 02, 2012 | 35.14 | 35.14 | 34.71 | 34.74 | 21,799 | -0.25(-0.72%) |
Mar 01, 2012 | 34.85 | 34.99 | 34.80 | 34.99 | 29,551 | +0.16(+0.46%) |
Feb 29, 2012 | 34.87 | 34.89 | 34.75 | 34.83 | 22,282 | +0.03(+0.09%) |
Feb 28, 2012 | 35.19 | 35.19 | 34.69 | 34.80 | 29,137 | -0.37(-1.05%) |
Feb 27, 2012 | 35.19 | 35.21 | 34.98 | 35.17 | 24,929 | +0.01(+0.03%) |
Feb 24, 2012 | 34.71 | 35.21 | 34.71 | 35.16 | 22,299 | +0.36(+1.03%) |
Feb 23, 2012 | 34.73 | 34.89 | 34.71 | 34.80 | 43,089 | -0.08(-0.24%) |
Feb 22, 2012 | 35.11 | 35.11 | 34.54 | 34.88 | 40,063 | -0.06(-0.16%) |
Feb 21, 2012 | 35.04 | 35.07 | 34.84 | 34.94 | 9,450 | +0.10(+0.29%) |
Feb 17, 2012 | 34.89 | 34.97 | 34.73 | 34.84 | 19,711 | +0.14(+0.40%) |
Feb 16, 2012 | 34.45 | 34.75 | 34.38 | 34.70 | 61,269 | +0.33(+0.96%) |
Feb 15, 2012 | 34.31 | 34.49 | 34.15 | 34.37 | 56,418 | +0.21(+0.61%) |
Feb 14, 2012 | 34.20 | 34.27 | 34.08 | 34.16 | 20,283 | +0.04(+0.12%) |
Feb 13, 2012 | 34.20 | 34.20 | 34.02 | 34.12 | 21,099 | +0.19(+0.56%) |
Feb 10, 2012 | 33.98 | 33.98 | 33.66 | 33.93 | 26,932 | -0.12(-0.37%) |
Feb 09, 2012 | 33.95 | 34.06 | 33.58 | 34.05 | 29,890 | +0.23(+0.67%) |
Feb 08, 2012 | 33.90 | 33.90 | 33.73 | 33.83 | 43,901 | -0.02(-0.06%) |
Feb 07, 2012 | 33.86 | 33.86 | 33.67 | 33.85 | 19,858 | +0.08(+0.24%) |
Feb 06, 2012 | 33.78 | 33.81 | 33.67 | 33.77 | 44,695 | +0.03(+0.09%) |
Feb 03, 2012 | 33.84 | 33.84 | 33.65 | 33.74 | 17,472 | +0.08(+0.23%) |
Feb 02, 2012 | 33.60 | 33.85 | 33.58 | 33.66 | 22,537 | +0.08(+0.24%) |