Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.04 | 39.49 | 38.00 | 38.03 | 303,358 | -1.15(-2.94%) |
Apr 27, 2012 | 38.74 | 39.42 | 38.32 | 39.18 | 285,180 | +0.71(+1.85%) |
Apr 26, 2012 | 38.32 | 38.63 | 38.02 | 38.47 | 163,062 | +0.02(+0.05%) |
Apr 25, 2012 | 38.12 | 38.84 | 38.04 | 38.45 | 285,655 | +0.80(+2.11%) |
Apr 24, 2012 | 37.16 | 38.10 | 36.93 | 37.66 | 819,781 | +0.69(+1.86%) |
Apr 23, 2012 | 36.56 | 37.23 | 36.12 | 36.97 | 278,709 | -0.41(-1.10%) |
Apr 20, 2012 | 38.08 | 38.43 | 37.36 | 37.38 | 399,505 | +0.16(+0.42%) |
Apr 19, 2012 | 37.39 | 37.97 | 36.70 | 37.23 | 281,929 | -0.37(-1.00%) |
Apr 18, 2012 | 38.04 | 38.08 | 37.36 | 37.60 | 341,807 | -0.87(-2.26%) |
Apr 17, 2012 | 37.96 | 39.19 | 37.11 | 38.47 | 200,468 | +0.91(+2.41%) |
Apr 16, 2012 | 37.73 | 38.03 | 36.89 | 37.56 | 198,491 | +0.06(+0.17%) |
Apr 13, 2012 | 37.95 | 38.13 | 37.43 | 37.50 | 261,281 | -0.74(-1.94%) |
Apr 12, 2012 | 37.68 | 38.89 | 37.11 | 38.24 | 260,360 | +0.64(+1.70%) |
Apr 11, 2012 | 37.22 | 37.70 | 36.90 | 37.60 | 294,633 | +0.91(+2.49%) |
Apr 10, 2012 | 37.62 | 37.80 | 36.39 | 36.69 | 432,660 | -1.06(-2.81%) |
Apr 09, 2012 | 37.13 | 38.27 | 37.09 | 37.75 | 322,967 | -0.37(-0.98%) |
Apr 05, 2012 | 38.08 | 38.53 | 38.04 | 38.12 | 114,642 | -0.30(-0.79%) |
Apr 04, 2012 | 38.51 | 38.69 | 37.89 | 38.42 | 183,706 | -0.70(-1.80%) |
Apr 03, 2012 | 39.30 | 39.46 | 38.65 | 39.13 | 206,738 | -0.14(-0.35%) |
Apr 02, 2012 | 39.11 | 39.63 | 38.50 | 39.26 | 289,143 | +0.10(+0.26%) |
Mar 30, 2012 | 39.37 | 39.55 | 38.97 | 39.16 | 335,865 | +0.28(+0.73%) |
Mar 29, 2012 | 38.89 | 39.15 | 38.29 | 38.88 | 226,972 | -0.47(-1.19%) |
Mar 28, 2012 | 39.84 | 39.88 | 38.53 | 39.35 | 166,711 | -0.45(-1.13%) |
Mar 27, 2012 | 40.06 | 40.42 | 39.53 | 39.79 | 217,712 | -0.17(-0.43%) |
Mar 26, 2012 | 39.80 | 40.21 | 39.59 | 39.97 | 336,713 | +0.88(+2.25%) |
Mar 23, 2012 | 38.66 | 39.19 | 38.40 | 39.09 | 236,562 | +0.63(+1.64%) |
Mar 22, 2012 | 38.51 | 38.71 | 38.25 | 38.46 | 588,356 | -0.53(-1.36%) |
Mar 21, 2012 | 39.42 | 39.67 | 38.58 | 38.99 | 309,603 | -0.29(-0.74%) |
Mar 20, 2012 | 40.01 | 40.19 | 39.25 | 39.28 | 295,058 | -1.22(-3.00%) |
Mar 19, 2012 | 40.07 | 40.98 | 39.74 | 40.50 | 304,199 | +0.44(+1.10%) |
Mar 16, 2012 | 40.64 | 40.64 | 40.01 | 40.06 | 456,050 | -0.50(-1.24%) |
Mar 15, 2012 | 40.35 | 40.72 | 40.00 | 40.56 | 179,466 | +0.32(+0.80%) |
Mar 14, 2012 | 40.15 | 40.49 | 39.82 | 40.24 | 263,928 | +0.10(+0.25%) |
Mar 13, 2012 | 39.37 | 40.14 | 38.93 | 40.14 | 237,745 | +1.30(+3.34%) |
Mar 12, 2012 | 39.02 | 39.03 | 38.50 | 38.84 | 244,346 | -0.08(-0.21%) |
Mar 09, 2012 | 38.54 | 39.79 | 38.54 | 38.93 | 281,998 | +0.33(+0.85%) |
Mar 08, 2012 | 38.71 | 39.46 | 38.52 | 38.60 | 311,346 | +0.32(+0.85%) |
Mar 07, 2012 | 38.21 | 38.41 | 37.87 | 38.27 | 218,173 | +0.27(+0.71%) |
Mar 06, 2012 | 38.72 | 39.24 | 37.56 | 38.00 | 348,439 | -1.38(-3.51%) |
Mar 05, 2012 | 38.72 | 39.47 | 38.72 | 39.38 | 234,026 | +0.39(+1.01%) |
Mar 02, 2012 | 40.32 | 40.44 | 38.55 | 38.99 | 321,765 | -1.31(-3.24%) |
Mar 01, 2012 | 40.37 | 41.14 | 40.24 | 40.30 | 270,589 | +0.27(+0.69%) |
Feb 29, 2012 | 40.48 | 41.33 | 40.01 | 40.02 | 383,766 | -0.62(-1.53%) |
Feb 28, 2012 | 40.86 | 41.20 | 40.26 | 40.65 | 171,302 | -0.23(-0.56%) |
Feb 27, 2012 | 40.33 | 41.42 | 40.01 | 40.87 | 296,825 | +0.17(+0.43%) |
Feb 24, 2012 | 41.11 | 41.58 | 40.65 | 40.70 | 241,958 | -0.45(-1.09%) |
Feb 23, 2012 | 40.94 | 41.29 | 40.59 | 41.15 | 299,907 | +0.18(+0.45%) |
Feb 22, 2012 | 40.68 | 41.28 | 40.30 | 40.97 | 341,167 | +0.26(+0.63%) |
Feb 21, 2012 | 40.96 | 41.19 | 40.54 | 40.71 | 293,724 | -0.05(-0.13%) |
Feb 17, 2012 | 41.15 | 41.15 | 40.65 | 40.76 | 181,205 | -0.19(-0.47%) |
Feb 16, 2012 | 39.78 | 41.15 | 39.71 | 40.96 | 289,955 | +1.18(+2.97%) |
Feb 15, 2012 | 40.88 | 41.13 | 39.45 | 39.78 | 421,345 | -0.89(-2.18%) |
Feb 14, 2012 | 40.86 | 40.96 | 40.11 | 40.66 | 347,703 | -0.30(-0.74%) |
Feb 13, 2012 | 40.99 | 41.09 | 40.43 | 40.97 | 176,128 | +0.66(+1.63%) |
Feb 10, 2012 | 40.20 | 40.67 | 40.14 | 40.31 | 381,743 | -0.40(-0.99%) |
Feb 09, 2012 | 40.81 | 41.07 | 40.29 | 40.71 | 207,846 | +0.16(+0.41%) |
Feb 08, 2012 | 40.30 | 40.80 | 40.00 | 40.55 | 546,424 | +0.24(+0.60%) |
Feb 07, 2012 | 40.61 | 40.76 | 40.12 | 40.30 | 266,490 | -0.36(-0.88%) |
Feb 06, 2012 | 41.09 | 41.35 | 40.51 | 40.66 | 206,511 | -0.66(-1.60%) |
Feb 03, 2012 | 41.07 | 41.99 | 40.78 | 41.32 | 471,438 | +1.27(+3.17%) |
Feb 02, 2012 | 40.27 | 40.74 | 39.97 | 40.05 | 331,446 | -0.08(-0.19%) |