Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.29 | 36.43 | 36.21 | 36.33 | 86,209 | -0.25(-0.68%) |
Apr 27, 2012 | 36.51 | 36.65 | 36.37 | 36.57 | 79,898 | +0.22(+0.62%) |
Apr 26, 2012 | 36.03 | 36.45 | 35.98 | 36.35 | 89,399 | +0.15(+0.42%) |
Apr 25, 2012 | 36.16 | 36.29 | 36.01 | 36.20 | 173,341 | +0.47(+1.32%) |
Apr 24, 2012 | 35.57 | 35.80 | 35.50 | 35.73 | 158,175 | +0.34(+0.97%) |
Apr 23, 2012 | 35.29 | 35.41 | 35.06 | 35.38 | 111,403 | -0.65(-1.80%) |
Apr 20, 2012 | 35.96 | 36.17 | 35.90 | 36.03 | 58,082 | +0.38(+1.05%) |
Apr 19, 2012 | 35.94 | 36.09 | 35.48 | 35.65 | 182,157 | -0.34(-0.95%) |
Apr 18, 2012 | 35.95 | 36.15 | 35.92 | 36.00 | 178,445 | -0.28(-0.77%) |
Apr 17, 2012 | 36.01 | 36.37 | 35.92 | 36.28 | 91,421 | +0.59(+1.66%) |
Apr 16, 2012 | 35.77 | 35.81 | 35.43 | 35.69 | 105,957 | +0.19(+0.54%) |
Apr 13, 2012 | 35.87 | 35.89 | 35.47 | 35.49 | 113,613 | -0.74(-2.03%) |
Apr 12, 2012 | 35.74 | 36.25 | 35.74 | 36.23 | 87,335 | +0.57(+1.59%) |
Apr 11, 2012 | 35.91 | 35.91 | 35.61 | 35.66 | 108,264 | +0.48(+1.36%) |
Apr 10, 2012 | 35.83 | 35.86 | 35.15 | 35.18 | 178,696 | -0.70(-1.96%) |
Apr 09, 2012 | 35.77 | 36.06 | 35.75 | 35.89 | 143,283 | -0.29(-0.80%) |
Apr 05, 2012 | 36.01 | 36.31 | 36.01 | 36.17 | 76,364 | -0.20(-0.55%) |
Apr 04, 2012 | 36.44 | 36.55 | 36.21 | 36.37 | 142,507 | -0.84(-2.26%) |
Apr 03, 2012 | 37.69 | 37.69 | 37.03 | 37.21 | 113,352 | -0.70(-1.84%) |
Apr 02, 2012 | 37.34 | 38.03 | 37.29 | 37.91 | 129,764 | +0.34(+0.92%) |
Mar 30, 2012 | 37.57 | 37.61 | 37.35 | 37.56 | 143,508 | +0.20(+0.53%) |
Mar 29, 2012 | 37.16 | 37.39 | 37.02 | 37.36 | 119,705 | -0.27(-0.72%) |
Mar 28, 2012 | 37.96 | 37.96 | 37.44 | 37.64 | 252,562 | -0.34(-0.88%) |
Mar 27, 2012 | 38.24 | 38.25 | 37.96 | 37.97 | 84,982 | -0.22(-0.59%) |
Mar 26, 2012 | 37.98 | 38.21 | 37.98 | 38.20 | 93,469 | +0.46(+1.21%) |
Mar 23, 2012 | 37.44 | 37.76 | 37.32 | 37.74 | 127,974 | +0.20(+0.53%) |
Mar 22, 2012 | 37.40 | 37.59 | 37.36 | 37.54 | 83,101 | -0.25(-0.66%) |
Mar 21, 2012 | 37.87 | 37.91 | 37.62 | 37.79 | 217,176 | -0.22(-0.59%) |
Mar 20, 2012 | 37.87 | 38.07 | 37.73 | 38.01 | 224,665 | -0.41(-1.06%) |
Mar 19, 2012 | 38.14 | 38.49 | 38.08 | 38.42 | 66,257 | +0.22(+0.59%) |
Mar 16, 2012 | 38.08 | 38.32 | 38.08 | 38.20 | 74,636 | +0.28(+0.74%) |
Mar 15, 2012 | 37.70 | 37.97 | 37.60 | 37.92 | 157,084 | +0.36(+0.96%) |
Mar 14, 2012 | 37.79 | 37.84 | 37.44 | 37.56 | 107,551 | -0.28(-0.74%) |
Mar 13, 2012 | 37.34 | 37.84 | 37.28 | 37.84 | 113,113 | +0.65(+1.74%) |
Mar 12, 2012 | 37.14 | 37.23 | 36.93 | 37.19 | 54,103 | -0.10(-0.26%) |
Mar 09, 2012 | 37.27 | 37.37 | 37.16 | 37.28 | 107,992 | -0.13(-0.34%) |
Mar 08, 2012 | 37.26 | 37.57 | 37.16 | 37.41 | 313,549 | +0.75(+2.05%) |
Mar 07, 2012 | 36.57 | 36.71 | 36.44 | 36.66 | 129,963 | +0.33(+0.90%) |
Mar 06, 2012 | 36.67 | 36.67 | 36.19 | 36.33 | 159,084 | -1.25(-3.31%) |
Mar 05, 2012 | 37.60 | 37.64 | 37.36 | 37.58 | 424,326 | -0.10(-0.26%) |
Mar 02, 2012 | 37.76 | 37.77 | 37.56 | 37.68 | 430,752 | -0.29(-0.76%) |
Mar 01, 2012 | 37.80 | 38.04 | 37.77 | 37.96 | 495,962 | +0.35(+0.94%) |
Feb 29, 2012 | 38.14 | 38.20 | 37.55 | 37.61 | 146,068 | -0.42(-1.11%) |
Feb 28, 2012 | 37.79 | 38.04 | 37.68 | 38.04 | 275,862 | +0.30(+0.80%) |
Feb 27, 2012 | 37.43 | 37.80 | 37.33 | 37.73 | 173,064 | -0.26(-0.67%) |
Feb 24, 2012 | 37.84 | 38.00 | 37.80 | 37.99 | 173,769 | +0.35(+0.93%) |
Feb 23, 2012 | 37.43 | 37.67 | 37.24 | 37.64 | 182,157 | +0.21(+0.56%) |
Feb 22, 2012 | 37.46 | 37.52 | 37.36 | 37.43 | 169,744 | -0.12(-0.32%) |
Feb 21, 2012 | 37.65 | 37.77 | 37.46 | 37.55 | 108,432 | +0.06(+0.17%) |
Feb 17, 2012 | 37.52 | 37.56 | 37.29 | 37.48 | 149,180 | +0.22(+0.58%) |
Feb 16, 2012 | 36.68 | 37.29 | 36.68 | 37.27 | 120,072 | +0.48(+1.30%) |
Feb 15, 2012 | 37.12 | 37.12 | 36.77 | 36.79 | 135,617 | +0.02(+0.04%) |
Feb 14, 2012 | 36.85 | 36.93 | 36.51 | 36.77 | 116,186 | -0.30(-0.80%) |
Feb 13, 2012 | 37.02 | 37.13 | 36.90 | 37.07 | 180,183 | +0.43(+1.18%) |
Feb 10, 2012 | 36.67 | 36.76 | 36.51 | 36.64 | 222,584 | -0.78(-2.07%) |
Feb 09, 2012 | 37.52 | 37.52 | 37.24 | 37.41 | 125,583 | +0.10(+0.28%) |
Feb 08, 2012 | 37.25 | 37.38 | 37.09 | 37.31 | 115,264 | +0.18(+0.50%) |
Feb 07, 2012 | 36.95 | 37.18 | 36.77 | 37.12 | 104,056 | +0.23(+0.63%) |
Feb 06, 2012 | 36.74 | 36.95 | 36.71 | 36.89 | 186,943 | -0.19(-0.52%) |
Feb 03, 2012 | 36.78 | 37.11 | 36.74 | 37.09 | 212,526 | +0.52(+1.42%) |
Feb 02, 2012 | 36.49 | 36.66 | 36.43 | 36.57 | 237,021 | +0.14(+0.40%) |