Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.75 | 41.75 | 41.05 | 41.60 | 7,419 | +0.55(+1.34%) |
Apr 27, 2012 | 40.85 | 41.60 | 40.85 | 41.05 | 4,222 | -0.12(-0.30%) |
Apr 26, 2012 | 40.71 | 41.30 | 40.71 | 41.17 | 8,240 | -0.72(-1.71%) |
Apr 25, 2012 | 41.65 | 41.90 | 41.60 | 41.89 | 9,280 | -0.31(-0.73%) |
Apr 24, 2012 | 41.82 | 42.20 | 41.82 | 42.20 | 39,782 | +0.80(+1.93%) |
Apr 23, 2012 | 41.26 | 41.65 | 41.21 | 41.40 | 7,865 | -1.59(-3.70%) |
Apr 20, 2012 | 42.41 | 43.00 | 42.41 | 42.99 | 9,196 | +0.54(+1.27%) |
Apr 19, 2012 | 42.16 | 42.55 | 42.01 | 42.45 | 4,577 | +0.45(+1.07%) |
Apr 18, 2012 | 41.86 | 42.03 | 41.76 | 42.00 | 11,857 | +0.95(+2.31%) |
Apr 17, 2012 | 41.07 | 41.20 | 40.72 | 41.05 | 36,186 | +0.60(+1.48%) |
Apr 16, 2012 | 40.21 | 40.60 | 40.21 | 40.45 | 10,647 | -0.15(-0.37%) |
Apr 13, 2012 | 40.75 | 41.34 | 40.44 | 40.60 | 14,667 | -1.15(-2.75%) |
Apr 12, 2012 | 41.05 | 41.75 | 41.05 | 41.75 | 4,010 | +0.52(+1.26%) |
Apr 11, 2012 | 40.86 | 41.45 | 40.86 | 41.23 | 10,664 | +1.13(+2.82%) |
Apr 10, 2012 | 40.49 | 41.05 | 40.00 | 40.10 | 14,521 | +0.10(+0.25%) |
Apr 09, 2012 | 39.71 | 40.05 | 39.70 | 40.00 | 5,933 | -0.11(-0.27%) |
Apr 05, 2012 | 40.15 | 40.37 | 40.11 | 40.11 | 18,755 | -0.09(-0.22%) |
Apr 04, 2012 | 40.16 | 40.47 | 39.70 | 40.20 | 6,219 | -0.75(-1.83%) |
Apr 03, 2012 | 41.04 | 41.58 | 40.75 | 40.95 | 6,330 | -0.65(-1.56%) |
Apr 02, 2012 | 41.15 | 41.70 | 41.15 | 41.60 | 13,415 | +0.71(+1.74%) |
Mar 30, 2012 | 40.93 | 40.93 | 40.50 | 40.89 | 14,150 | +0.54(+1.34%) |
Mar 29, 2012 | 40.30 | 40.46 | 40.20 | 40.35 | 8,489 | -0.62(-1.51%) |
Mar 28, 2012 | 40.86 | 41.35 | 40.81 | 40.97 | 6,506 | +1.05(+2.63%) |
Mar 27, 2012 | 40.05 | 40.72 | 39.70 | 39.92 | 13,925 | -0.23(-0.57%) |
Mar 26, 2012 | 39.95 | 40.16 | 39.90 | 40.15 | 17,267 | +0.14(+0.35%) |
Mar 23, 2012 | 39.55 | 40.25 | 39.55 | 40.01 | 42,392 | -0.24(-0.60%) |
Mar 22, 2012 | 40.15 | 40.35 | 40.15 | 40.25 | 310,634 | -0.43(-1.06%) |
Mar 21, 2012 | 40.17 | 40.75 | 40.17 | 40.68 | 53,462 | -0.37(-0.90%) |
Mar 20, 2012 | 41.10 | 41.32 | 41.00 | 41.05 | 4,910 | -0.36(-0.87%) |
Mar 19, 2012 | 41.30 | 41.64 | 41.25 | 41.41 | 63,886 | -0.16(-0.38%) |
Mar 16, 2012 | 41.92 | 41.92 | 41.45 | 41.57 | 11,136 | +0.78(+1.91%) |
Mar 15, 2012 | 40.80 | 41.06 | 40.76 | 40.79 | 4,535 | +0.24(+0.59%) |
Mar 14, 2012 | 40.46 | 41.00 | 40.46 | 40.55 | 7,257 | -0.20(-0.49%) |
Mar 13, 2012 | 40.58 | 40.75 | 40.35 | 40.75 | 57,054 | -0.41(-1.00%) |
Mar 12, 2012 | 40.96 | 41.49 | 40.96 | 41.16 | 3,876 | +0.33(+0.81%) |
Mar 09, 2012 | 40.53 | 40.99 | 40.53 | 40.83 | 9,000 | +0.38(+0.94%) |
Mar 08, 2012 | 39.81 | 40.60 | 39.81 | 40.45 | 7,633 | +0.45(+1.13%) |
Mar 07, 2012 | 39.39 | 40.02 | 39.39 | 40.00 | 9,437 | +0.94(+2.41%) |
Mar 06, 2012 | 39.35 | 39.36 | 39.04 | 39.06 | 9,733 | -0.76(-1.91%) |
Mar 05, 2012 | 39.66 | 40.28 | 39.66 | 39.82 | 13,023 | -0.85(-2.09%) |
Mar 02, 2012 | 40.56 | 41.04 | 40.56 | 40.67 | 4,909 | -0.74(-1.79%) |
Mar 01, 2012 | 41.06 | 41.47 | 41.06 | 41.41 | 8,441 | +0.07(+0.17%) |
Feb 29, 2012 | 40.86 | 42.50 | 40.86 | 41.34 | 9,738 | -1.06(-2.50%) |
Feb 28, 2012 | 42.40 | 42.40 | 41.98 | 42.40 | 6,878 | +0.45(+1.07%) |
Feb 27, 2012 | 41.75 | 42.12 | 41.55 | 41.95 | 7,427 | +0.03(+0.07%) |
Feb 24, 2012 | 41.56 | 42.18 | 41.56 | 41.92 | 7,856 | +0.61(+1.48%) |
Feb 23, 2012 | 41.20 | 41.55 | 41.04 | 41.31 | 17,395 | +0.06(+0.15%) |
Feb 22, 2012 | 40.96 | 41.65 | 40.96 | 41.25 | 6,101 | +0.01(+0.02%) |
Feb 21, 2012 | 41.06 | 41.67 | 41.06 | 41.24 | 3,544 | -0.82(-1.95%) |
Feb 17, 2012 | 41.71 | 42.35 | 41.71 | 42.06 | 5,795 | +0.73(+1.77%) |
Feb 16, 2012 | 40.72 | 41.50 | 40.72 | 41.33 | 8,500 | +0.05(+0.12%) |
Feb 15, 2012 | 41.01 | 41.58 | 40.96 | 41.28 | 8,188 | +0.33(+0.81%) |
Feb 14, 2012 | 40.71 | 41.18 | 40.67 | 40.95 | 7,670 | +0.22(+0.54%) |
Feb 13, 2012 | 40.40 | 40.85 | 40.40 | 40.73 | 8,028 | +1.33(+3.38%) |
Feb 10, 2012 | 38.61 | 39.40 | 38.61 | 39.40 | 83,432 | +0.05(+0.13%) |
Feb 09, 2012 | 39.21 | 39.80 | 39.20 | 39.35 | 7,348 | -0.07(-0.18%) |
Feb 08, 2012 | 39.36 | 39.67 | 39.35 | 39.42 | 6,087 | +0.40(+1.03%) |
Feb 07, 2012 | 39.00 | 39.09 | 38.56 | 39.02 | 12,324 | +1.71(+4.58%) |
Feb 06, 2012 | 37.45 | 37.51 | 37.07 | 37.31 | 55,052 | +0.88(+2.42%) |
Feb 03, 2012 | 36.06 | 36.70 | 36.06 | 36.43 | 14,659 | -0.16(-0.44%) |
Feb 02, 2012 | 36.16 | 36.73 | 36.16 | 36.59 | 23,556 | -0.25(-0.68%) |