Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.89 | 45.08 | 44.08 | 44.23 | 1,637,790 | -0.49(-1.09%) |
Apr 27, 2012 | 45.44 | 45.58 | 44.71 | 44.72 | 1,786,357 | -0.45(-0.99%) |
Apr 26, 2012 | 44.44 | 46.65 | 44.44 | 45.17 | 2,690,687 | +2.20(+5.12%) |
Apr 25, 2012 | 42.02 | 43.24 | 41.87 | 42.97 | 1,487,419 | +1.25(+3.01%) |
Apr 24, 2012 | 41.53 | 41.87 | 41.15 | 41.72 | 992,933 | +0.22(+0.53%) |
Apr 23, 2012 | 41.05 | 41.55 | 40.79 | 41.50 | 741,044 | -0.12(-0.29%) |
Apr 20, 2012 | 41.47 | 41.99 | 41.46 | 41.62 | 437,677 | +0.47(+1.15%) |
Apr 19, 2012 | 41.32 | 41.90 | 40.91 | 41.15 | 724,087 | -0.30(-0.73%) |
Apr 18, 2012 | 41.49 | 41.58 | 41.06 | 41.45 | 388,491 | -0.24(-0.57%) |
Apr 17, 2012 | 41.09 | 41.88 | 41.00 | 41.68 | 635,349 | +0.73(+1.79%) |
Apr 16, 2012 | 40.64 | 41.25 | 40.06 | 40.95 | 1,012,170 | +0.48(+1.19%) |
Apr 13, 2012 | 40.07 | 40.83 | 40.02 | 40.47 | 650,199 | +0.27(+0.67%) |
Apr 12, 2012 | 39.79 | 40.49 | 39.75 | 40.20 | 606,423 | +0.37(+0.92%) |
Apr 11, 2012 | 39.56 | 39.97 | 39.38 | 39.84 | 573,515 | +0.53(+1.35%) |
Apr 10, 2012 | 40.00 | 40.06 | 39.06 | 39.31 | 1,500,009 | -0.86(-2.15%) |
Apr 09, 2012 | 40.14 | 40.25 | 39.72 | 40.17 | 673,648 | -0.46(-1.14%) |
Apr 05, 2012 | 40.06 | 40.89 | 39.96 | 40.63 | 455,638 | +0.37(+0.91%) |
Apr 04, 2012 | 40.14 | 40.46 | 39.78 | 40.27 | 749,055 | -0.21(-0.52%) |
Apr 03, 2012 | 40.23 | 40.72 | 40.12 | 40.48 | 706,063 | +0.14(+0.34%) |
Apr 02, 2012 | 40.38 | 40.72 | 39.76 | 40.34 | 1,334,037 | -0.20(-0.50%) |
Mar 30, 2012 | 40.54 | 40.90 | 40.21 | 40.54 | 1,572,959 | +0.34(+0.85%) |
Mar 29, 2012 | 39.74 | 40.23 | 39.48 | 40.20 | 1,846,292 | +0.26(+0.65%) |
Mar 28, 2012 | 39.79 | 40.01 | 39.57 | 39.94 | 1,664,446 | +0.27(+0.68%) |
Mar 27, 2012 | 39.62 | 39.97 | 39.53 | 39.67 | 1,099,560 | +0.15(+0.39%) |
Mar 26, 2012 | 39.25 | 39.65 | 39.18 | 39.52 | 731,859 | +0.54(+1.38%) |
Mar 23, 2012 | 39.05 | 39.10 | 38.49 | 38.98 | 732,720 | -0.11(-0.27%) |
Mar 22, 2012 | 38.77 | 39.31 | 38.63 | 39.09 | 682,689 | +0.10(+0.25%) |
Mar 21, 2012 | 39.20 | 39.53 | 38.90 | 38.99 | 465,612 | -0.08(-0.21%) |
Mar 20, 2012 | 38.83 | 39.47 | 38.83 | 39.07 | 585,142 | -0.07(-0.17%) |
Mar 19, 2012 | 38.93 | 39.35 | 38.56 | 39.13 | 855,772 | +0.12(+0.31%) |
Mar 16, 2012 | 39.45 | 39.65 | 38.92 | 39.01 | 1,092,501 | -0.37(-0.93%) |
Mar 15, 2012 | 39.66 | 39.66 | 39.10 | 39.38 | 443,522 | -0.35(-0.88%) |
Mar 14, 2012 | 39.69 | 40.00 | 39.41 | 39.73 | 364,657 | +0.09(+0.23%) |
Mar 13, 2012 | 39.84 | 40.01 | 39.28 | 39.64 | 600,634 | +0.05(+0.12%) |
Mar 12, 2012 | 39.67 | 39.92 | 39.31 | 39.59 | 319,981 | -0.10(-0.25%) |
Mar 09, 2012 | 39.05 | 40.15 | 39.05 | 39.69 | 616,009 | +0.71(+1.82%) |
Mar 08, 2012 | 38.86 | 39.13 | 38.65 | 38.98 | 600,619 | +0.28(+0.72%) |
Mar 07, 2012 | 38.78 | 38.87 | 38.46 | 38.70 | 621,745 | +0.02(+0.06%) |
Mar 06, 2012 | 38.86 | 39.05 | 38.44 | 38.68 | 1,064,683 | -0.71(-1.80%) |
Mar 05, 2012 | 39.22 | 39.48 | 38.95 | 39.39 | 583,729 | +0.01(+0.02%) |
Mar 02, 2012 | 39.70 | 40.06 | 38.96 | 39.38 | 816,804 | -0.42(-1.06%) |
Mar 01, 2012 | 39.82 | 40.75 | 39.38 | 39.80 | 2,083,833 | +0.24(+0.60%) |
Feb 29, 2012 | 36.88 | 40.53 | 36.88 | 39.57 | 3,636,641 | +3.98(+11.17%) |
Feb 28, 2012 | 36.11 | 36.32 | 35.22 | 35.59 | 1,256,879 | -0.58(-1.60%) |
Feb 27, 2012 | 35.23 | 36.33 | 34.63 | 36.17 | 840,022 | +0.64(+1.81%) |
Feb 24, 2012 | 35.37 | 35.74 | 35.20 | 35.53 | 472,327 | +0.06(+0.16%) |
Feb 23, 2012 | 34.70 | 35.48 | 34.69 | 35.47 | 625,439 | +0.76(+2.18%) |
Feb 22, 2012 | 34.62 | 35.01 | 34.41 | 34.71 | 679,211 | -0.07(-0.21%) |
Feb 21, 2012 | 35.41 | 35.57 | 34.70 | 34.78 | 604,952 | -0.63(-1.77%) |
Feb 17, 2012 | 35.76 | 35.99 | 35.33 | 35.41 | 374,633 | -0.20(-0.57%) |
Feb 16, 2012 | 35.24 | 35.62 | 35.18 | 35.62 | 917,454 | +0.26(+0.74%) |
Feb 15, 2012 | 35.05 | 35.54 | 35.05 | 35.35 | 559,404 | +0.44(+1.26%) |
Feb 14, 2012 | 34.65 | 34.93 | 34.56 | 34.91 | 568,269 | +0.08(+0.23%) |
Feb 13, 2012 | 35.07 | 35.11 | 34.67 | 34.83 | 392,532 | +0.02(+0.07%) |
Feb 10, 2012 | 34.53 | 35.04 | 34.41 | 34.81 | 506,634 | -0.06(-0.16%) |
Feb 09, 2012 | 35.07 | 35.09 | 34.75 | 34.87 | 375,081 | -0.16(-0.47%) |
Feb 08, 2012 | 34.78 | 35.22 | 34.69 | 35.03 | 526,252 | +0.35(+1.01%) |
Feb 07, 2012 | 34.42 | 34.77 | 34.19 | 34.68 | 735,117 | +0.17(+0.50%) |
Feb 06, 2012 | 34.93 | 34.99 | 34.46 | 34.51 | 339,130 | -0.47(-1.35%) |
Feb 03, 2012 | 34.72 | 35.17 | 34.55 | 34.98 | 657,051 | +0.74(+2.17%) |
Feb 02, 2012 | 34.54 | 34.78 | 34.09 | 34.24 | 492,873 | -0.30(-0.87%) |