Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.09 | 41.92 | 40.79 | 41.63 | 471,651 | +0.54(+1.31%) |
Apr 27, 2012 | 41.14 | 41.57 | 40.73 | 41.09 | 497,875 | +0.13(+0.32%) |
Apr 26, 2012 | 40.81 | 41.42 | 40.45 | 40.96 | 455,653 | +0.02(+0.05%) |
Apr 25, 2012 | 41.17 | 41.26 | 40.59 | 40.94 | 579,819 | +0.22(+0.54%) |
Apr 24, 2012 | 41.30 | 41.48 | 40.59 | 40.72 | 522,969 | -0.36(-0.88%) |
Apr 23, 2012 | 39.91 | 41.31 | 39.47 | 41.08 | 515,101 | +0.24(+0.59%) |
Apr 20, 2012 | 41.40 | 42.00 | 40.57 | 40.84 | 435,430 | +0.17(+0.42%) |
Apr 19, 2012 | 40.42 | 41.17 | 39.99 | 40.67 | 526,558 | +0.29(+0.72%) |
Apr 18, 2012 | 41.01 | 41.78 | 40.38 | 40.38 | 503,189 | -0.98(-2.37%) |
Apr 17, 2012 | 40.74 | 41.58 | 40.53 | 41.36 | 605,539 | +1.01(+2.50%) |
Apr 16, 2012 | 41.76 | 41.76 | 39.87 | 40.35 | 575,472 | -1.07(-2.58%) |
Apr 13, 2012 | 42.10 | 42.13 | 40.85 | 41.42 | 577,688 | -0.99(-2.33%) |
Apr 12, 2012 | 41.00 | 42.72 | 41.00 | 42.41 | 440,530 | +1.32(+3.21%) |
Apr 11, 2012 | 40.74 | 41.32 | 40.59 | 41.09 | 422,482 | +0.96(+2.39%) |
Apr 10, 2012 | 41.58 | 41.74 | 39.91 | 40.13 | 896,414 | -1.54(-3.70%) |
Apr 09, 2012 | 40.96 | 42.23 | 40.96 | 41.67 | 396,003 | -0.28(-0.67%) |
Apr 05, 2012 | 41.72 | 42.39 | 41.52 | 41.95 | 516,331 | -0.11(-0.26%) |
Apr 04, 2012 | 42.54 | 42.96 | 41.70 | 42.06 | 382,278 | -1.20(-2.77%) |
Apr 03, 2012 | 43.15 | 43.83 | 42.59 | 43.26 | 521,571 | -0.11(-0.25%) |
Apr 02, 2012 | 41.94 | 43.40 | 41.65 | 43.37 | 491,565 | +1.34(+3.19%) |
Mar 30, 2012 | 41.84 | 42.68 | 41.46 | 42.03 | 508,799 | +0.69(+1.67%) |
Mar 29, 2012 | 41.35 | 41.76 | 41.02 | 41.34 | 609,100 | -0.39(-0.93%) |
Mar 28, 2012 | 41.90 | 42.22 | 41.00 | 41.73 | 693,622 | -0.30(-0.71%) |
Mar 27, 2012 | 42.54 | 42.62 | 41.92 | 42.03 | 524,611 | -0.56(-1.31%) |
Mar 26, 2012 | 42.19 | 42.65 | 41.95 | 42.59 | 525,402 | +1.02(+2.45%) |
Mar 23, 2012 | 41.36 | 42.14 | 40.84 | 41.57 | 870,953 | +0.18(+0.43%) |
Mar 22, 2012 | 41.37 | 41.69 | 41.06 | 41.39 | 553,074 | -0.76(-1.80%) |
Mar 21, 2012 | 42.33 | 42.44 | 41.22 | 42.15 | 786,162 | -0.41(-0.96%) |
Mar 20, 2012 | 42.46 | 42.77 | 41.99 | 42.56 | 638,093 | -0.37(-0.86%) |
Mar 19, 2012 | 42.20 | 43.47 | 41.49 | 42.93 | 726,837 | +0.60(+1.42%) |
Mar 16, 2012 | 40.90 | 42.81 | 40.90 | 42.33 | 798,636 | +1.73(+4.26%) |
Mar 15, 2012 | 41.17 | 41.37 | 40.40 | 40.60 | 536,296 | -0.60(-1.46%) |
Mar 14, 2012 | 42.08 | 42.20 | 40.87 | 41.20 | 412,841 | -0.94(-2.23%) |
Mar 13, 2012 | 41.69 | 42.30 | 41.13 | 42.14 | 551,566 | +0.77(+1.86%) |
Mar 12, 2012 | 42.17 | 42.17 | 40.65 | 41.37 | 982,376 | -0.99(-2.34%) |
Mar 09, 2012 | 41.83 | 43.03 | 41.65 | 42.36 | 660,929 | +0.61(+1.46%) |
Mar 08, 2012 | 40.48 | 42.02 | 40.27 | 41.75 | 634,657 | +1.65(+4.11%) |
Mar 07, 2012 | 39.72 | 40.26 | 39.43 | 40.10 | 746,382 | +0.65(+1.65%) |
Mar 06, 2012 | 39.96 | 40.05 | 39.12 | 39.45 | 747,500 | -1.32(-3.24%) |
Mar 05, 2012 | 40.48 | 41.09 | 39.91 | 40.77 | 542,947 | +0.59(+1.47%) |
Mar 02, 2012 | 40.64 | 41.36 | 40.07 | 40.18 | 696,571 | -0.83(-2.02%) |
Mar 01, 2012 | 40.98 | 41.69 | 40.50 | 41.01 | 775,043 | +0.26(+0.64%) |
Feb 29, 2012 | 41.70 | 42.25 | 40.75 | 40.75 | 831,693 | -0.97(-2.33%) |
Feb 28, 2012 | 41.76 | 42.85 | 40.93 | 41.72 | 652,344 | +0.02(+0.05%) |
Feb 27, 2012 | 42.74 | 42.96 | 41.34 | 41.70 | 939,743 | -1.30(-3.02%) |
Feb 24, 2012 | 42.07 | 43.16 | 41.79 | 43.00 | 1,690,141 | +0.90(+2.14%) |
Feb 23, 2012 | 40.60 | 42.11 | 40.11 | 42.10 | 755,220 | +1.50(+3.69%) |
Feb 22, 2012 | 39.72 | 40.81 | 39.72 | 40.60 | 693,705 | +0.64(+1.60%) |
Feb 21, 2012 | 39.94 | 40.59 | 39.55 | 39.96 | 751,005 | +0.30(+0.76%) |
Feb 17, 2012 | 39.28 | 40.36 | 38.56 | 39.66 | 1,072,679 | +0.80(+2.06%) |
Feb 16, 2012 | 40.00 | 40.18 | 37.27 | 38.86 | 2,696,439 | +2.39(+6.55%) |
Feb 15, 2012 | 36.93 | 37.13 | 36.15 | 36.47 | 687,581 | -0.43(-1.17%) |
Feb 14, 2012 | 36.59 | 36.98 | 36.38 | 36.90 | 493,156 | +0.16(+0.44%) |
Feb 13, 2012 | 36.51 | 36.85 | 36.23 | 36.74 | 538,581 | +0.71(+1.97%) |
Feb 10, 2012 | 35.37 | 36.06 | 35.12 | 36.03 | 656,913 | +0.17(+0.47%) |
Feb 09, 2012 | 36.01 | 36.61 | 35.77 | 35.86 | 495,333 | -0.15(-0.42%) |
Feb 08, 2012 | 35.78 | 36.38 | 35.58 | 36.01 | 492,386 | +0.45(+1.27%) |
Feb 07, 2012 | 35.16 | 35.73 | 34.58 | 35.56 | 387,233 | +0.38(+1.08%) |
Feb 06, 2012 | 34.80 | 35.35 | 34.52 | 35.18 | 490,990 | +0.22(+0.63%) |
Feb 03, 2012 | 35.44 | 35.89 | 34.91 | 34.96 | 831,926 | +0.15(+0.43%) |
Feb 02, 2012 | 33.50 | 35.04 | 33.36 | 34.81 | 883,876 | +1.30(+3.88%) |