Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.79 | 43.98 | 43.00 | 43.15 | 1,678,964 | -0.48(-1.09%) |
Apr 27, 2012 | 44.33 | 44.46 | 43.62 | 43.63 | 1,831,265 | -0.44(-0.99%) |
Apr 26, 2012 | 43.35 | 45.51 | 43.35 | 44.06 | 2,758,330 | +2.15(+5.12%) |
Apr 25, 2012 | 40.99 | 42.18 | 40.84 | 41.92 | 1,524,813 | +1.22(+3.01%) |
Apr 24, 2012 | 40.51 | 40.84 | 40.15 | 40.69 | 1,017,895 | +0.21(+0.53%) |
Apr 23, 2012 | 40.04 | 40.53 | 39.79 | 40.48 | 759,674 | -0.12(-0.29%) |
Apr 20, 2012 | 40.46 | 40.96 | 40.45 | 40.60 | 448,680 | +0.46(+1.15%) |
Apr 19, 2012 | 40.30 | 40.87 | 39.91 | 40.14 | 742,290 | -0.29(-0.73%) |
Apr 18, 2012 | 40.47 | 40.56 | 40.05 | 40.43 | 398,257 | -0.23(-0.57%) |
Apr 17, 2012 | 40.08 | 40.85 | 39.99 | 40.66 | 651,322 | +0.72(+1.79%) |
Apr 16, 2012 | 39.65 | 40.24 | 39.07 | 39.95 | 1,037,616 | +0.47(+1.19%) |
Apr 13, 2012 | 39.09 | 39.83 | 39.04 | 39.48 | 666,545 | +0.26(+0.67%) |
Apr 12, 2012 | 38.82 | 39.50 | 38.77 | 39.22 | 621,668 | +0.36(+0.92%) |
Apr 11, 2012 | 38.59 | 38.99 | 38.41 | 38.86 | 587,933 | +0.52(+1.35%) |
Apr 10, 2012 | 39.02 | 39.08 | 38.10 | 38.34 | 1,537,719 | -0.84(-2.15%) |
Apr 09, 2012 | 39.15 | 39.26 | 38.75 | 39.18 | 690,583 | -0.45(-1.14%) |
Apr 05, 2012 | 39.07 | 39.89 | 38.98 | 39.64 | 467,093 | +0.36(+0.91%) |
Apr 04, 2012 | 39.16 | 39.47 | 38.80 | 39.28 | 767,886 | -0.21(-0.52%) |
Apr 03, 2012 | 39.24 | 39.72 | 39.14 | 39.49 | 723,813 | +0.14(+0.34%) |
Apr 02, 2012 | 39.39 | 39.72 | 38.79 | 39.35 | 1,367,574 | -0.20(-0.50%) |
Mar 30, 2012 | 39.54 | 39.90 | 39.22 | 39.55 | 1,612,503 | +0.33(+0.85%) |
Mar 29, 2012 | 38.76 | 39.25 | 38.51 | 39.22 | 1,892,707 | +0.25(+0.65%) |
Mar 28, 2012 | 38.81 | 39.03 | 38.60 | 38.96 | 1,706,289 | +0.26(+0.68%) |
Mar 27, 2012 | 38.65 | 38.99 | 38.56 | 38.70 | 1,127,203 | +0.15(+0.39%) |
Mar 26, 2012 | 38.29 | 38.68 | 38.21 | 38.55 | 750,257 | +0.52(+1.38%) |
Mar 23, 2012 | 38.09 | 38.14 | 37.55 | 38.02 | 751,141 | -0.10(-0.27%) |
Mar 22, 2012 | 37.82 | 38.35 | 37.68 | 38.13 | 699,851 | +0.10(+0.25%) |
Mar 21, 2012 | 38.24 | 38.56 | 37.94 | 38.03 | 477,318 | -0.08(-0.21%) |
Mar 20, 2012 | 37.88 | 38.50 | 37.88 | 38.11 | 599,852 | -0.06(-0.17%) |
Mar 19, 2012 | 37.98 | 38.38 | 37.61 | 38.17 | 877,286 | +0.12(+0.31%) |
Mar 16, 2012 | 38.48 | 38.68 | 37.97 | 38.06 | 1,119,966 | -0.36(-0.93%) |
Mar 15, 2012 | 38.69 | 38.69 | 38.14 | 38.41 | 454,672 | -0.34(-0.88%) |
Mar 14, 2012 | 38.72 | 39.02 | 38.45 | 38.76 | 373,824 | +0.09(+0.23%) |
Mar 13, 2012 | 38.86 | 39.03 | 38.32 | 38.67 | 615,734 | +0.05(+0.12%) |
Mar 12, 2012 | 38.70 | 38.94 | 38.34 | 38.62 | 328,025 | -0.10(-0.25%) |
Mar 09, 2012 | 38.09 | 39.17 | 38.09 | 38.72 | 631,495 | +0.69(+1.82%) |
Mar 08, 2012 | 37.90 | 38.17 | 37.70 | 38.02 | 615,719 | +0.27(+0.72%) |
Mar 07, 2012 | 37.83 | 37.92 | 37.52 | 37.75 | 637,376 | +0.02(+0.06%) |
Mar 06, 2012 | 37.90 | 38.09 | 37.50 | 37.73 | 1,091,449 | -0.69(-1.80%) |
Mar 05, 2012 | 38.25 | 38.52 | 37.99 | 38.42 | 598,404 | +0.01(+0.02%) |
Mar 02, 2012 | 38.73 | 39.08 | 38.01 | 38.41 | 837,339 | -0.41(-1.06%) |
Mar 01, 2012 | 38.84 | 39.75 | 38.41 | 38.83 | 2,136,220 | +0.23(+0.60%) |
Feb 29, 2012 | 35.97 | 39.53 | 35.97 | 38.60 | 3,728,064 | +3.88(+11.17%) |
Feb 28, 2012 | 35.23 | 35.43 | 34.35 | 34.72 | 1,288,477 | -0.56(-1.60%) |
Feb 27, 2012 | 34.37 | 35.44 | 33.78 | 35.28 | 861,140 | +0.63(+1.81%) |
Feb 24, 2012 | 34.50 | 34.86 | 34.34 | 34.65 | 484,201 | +0.06(+0.16%) |
Feb 23, 2012 | 33.85 | 34.61 | 33.84 | 34.60 | 641,162 | +0.74(+2.18%) |
Feb 22, 2012 | 33.77 | 34.15 | 33.56 | 33.86 | 696,286 | -0.07(-0.21%) |
Feb 21, 2012 | 34.54 | 34.70 | 33.85 | 33.93 | 620,161 | -0.61(-1.77%) |
Feb 17, 2012 | 34.89 | 35.11 | 34.46 | 34.54 | 384,051 | -0.20(-0.57%) |
Feb 16, 2012 | 34.38 | 34.74 | 34.32 | 34.74 | 940,519 | +0.25(+0.74%) |
Feb 15, 2012 | 34.19 | 34.67 | 34.19 | 34.49 | 573,467 | +0.43(+1.26%) |
Feb 14, 2012 | 33.80 | 34.07 | 33.71 | 34.06 | 582,555 | +0.08(+0.23%) |
Feb 13, 2012 | 34.21 | 34.25 | 33.82 | 33.98 | 402,400 | +0.02(+0.07%) |
Feb 10, 2012 | 33.69 | 34.18 | 33.57 | 33.96 | 519,370 | -0.06(-0.16%) |
Feb 09, 2012 | 34.21 | 34.23 | 33.90 | 34.01 | 384,511 | -0.16(-0.47%) |
Feb 08, 2012 | 33.93 | 34.35 | 33.84 | 34.17 | 539,482 | +0.34(+1.01%) |
Feb 07, 2012 | 33.57 | 33.92 | 33.35 | 33.83 | 753,597 | +0.17(+0.50%) |
Feb 06, 2012 | 34.07 | 34.14 | 33.61 | 33.66 | 347,655 | -0.46(-1.35%) |
Feb 03, 2012 | 33.87 | 34.30 | 33.70 | 34.12 | 673,569 | +0.72(+2.17%) |
Feb 02, 2012 | 33.69 | 33.93 | 33.26 | 33.40 | 505,263 | -0.29(-0.87%) |