Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 40.53 | 40.79 | 40.26 | 40.76 | 623,859 | +0.19(+0.47%) |
Apr 27, 2012 | 40.26 | 40.60 | 40.13 | 40.56 | 614,761 | +0.36(+0.90%) |
Apr 26, 2012 | 39.98 | 40.26 | 39.81 | 40.20 | 554,070 | +0.04(+0.09%) |
Apr 25, 2012 | 39.73 | 40.18 | 39.69 | 40.17 | 301,472 | +0.65(+1.64%) |
Apr 24, 2012 | 39.78 | 39.82 | 39.31 | 39.52 | 654,920 | -0.22(-0.56%) |
Apr 23, 2012 | 39.51 | 39.78 | 39.35 | 39.74 | 523,495 | -0.13(-0.33%) |
Apr 20, 2012 | 39.66 | 39.92 | 39.43 | 39.87 | 230,184 | +0.24(+0.61%) |
Apr 19, 2012 | 39.46 | 39.89 | 39.33 | 39.63 | 373,844 | +0.16(+0.41%) |
Apr 18, 2012 | 39.69 | 39.78 | 39.08 | 39.47 | 257,040 | -0.28(-0.70%) |
Apr 17, 2012 | 39.84 | 40.23 | 39.19 | 39.75 | 299,580 | +0.08(+0.21%) |
Apr 16, 2012 | 39.42 | 39.72 | 39.11 | 39.66 | 469,399 | +0.56(+1.43%) |
Apr 13, 2012 | 39.54 | 39.54 | 39.01 | 39.10 | 467,214 | -0.41(-1.05%) |
Apr 12, 2012 | 39.40 | 39.65 | 39.14 | 39.52 | 647,379 | +0.16(+0.40%) |
Apr 11, 2012 | 38.93 | 39.43 | 38.52 | 39.36 | 683,317 | +0.75(+1.95%) |
Apr 10, 2012 | 38.81 | 39.46 | 38.29 | 38.61 | 402,014 | -0.27(-0.70%) |
Apr 09, 2012 | 38.92 | 39.51 | 38.73 | 38.88 | 326,082 | -0.41(-1.04%) |
Apr 05, 2012 | 38.62 | 39.46 | 38.47 | 39.29 | 299,362 | +0.40(+1.02%) |
Apr 04, 2012 | 39.15 | 39.33 | 38.80 | 38.89 | 292,054 | -0.72(-1.82%) |
Apr 03, 2012 | 39.35 | 39.63 | 39.08 | 39.61 | 849,519 | +0.38(+0.98%) |
Apr 02, 2012 | 38.98 | 39.33 | 38.58 | 39.23 | 504,959 | +0.38(+0.97%) |
Mar 30, 2012 | 38.45 | 38.87 | 38.28 | 38.85 | 542,298 | +0.45(+1.17%) |
Mar 29, 2012 | 38.64 | 39.19 | 38.13 | 38.40 | 538,367 | -0.46(-1.19%) |
Mar 28, 2012 | 39.31 | 39.41 | 38.73 | 38.86 | 359,051 | -0.47(-1.19%) |
Mar 27, 2012 | 39.37 | 39.58 | 39.26 | 39.33 | 582,563 | +0.04(+0.11%) |
Mar 26, 2012 | 39.04 | 39.37 | 38.82 | 39.29 | 1,212,169 | +0.48(+1.23%) |
Mar 23, 2012 | 38.79 | 38.85 | 38.53 | 38.81 | 420,809 | +0.06(+0.15%) |
Mar 22, 2012 | 39.39 | 39.39 | 38.39 | 38.75 | 606,678 | +0.02(+0.05%) |
Mar 21, 2012 | 38.87 | 38.88 | 38.52 | 38.73 | 384,808 | -0.04(-0.09%) |
Mar 20, 2012 | 38.58 | 38.82 | 38.29 | 38.77 | 597,575 | -0.05(-0.14%) |
Mar 19, 2012 | 38.42 | 39.05 | 38.42 | 38.82 | 194,557 | +0.10(+0.26%) |
Mar 16, 2012 | 39.36 | 39.41 | 38.69 | 38.72 | 674,851 | -0.50(-1.26%) |
Mar 15, 2012 | 39.28 | 39.33 | 38.91 | 39.22 | 553,503 | -0.04(-0.09%) |
Mar 14, 2012 | 39.21 | 39.48 | 39.12 | 39.25 | 996,391 | +0.07(+0.17%) |
Mar 13, 2012 | 38.38 | 39.28 | 38.36 | 39.19 | 1,047,305 | +1.07(+2.82%) |
Mar 12, 2012 | 38.55 | 38.59 | 37.96 | 38.11 | 427,276 | -0.44(-1.15%) |
Mar 09, 2012 | 38.78 | 38.82 | 38.49 | 38.56 | 444,895 | -0.04(-0.09%) |
Mar 08, 2012 | 38.35 | 38.68 | 38.24 | 38.59 | 566,512 | +0.73(+1.92%) |
Mar 07, 2012 | 37.25 | 38.02 | 37.17 | 37.86 | 346,829 | +0.61(+1.64%) |
Mar 06, 2012 | 38.31 | 38.31 | 37.12 | 37.25 | 691,514 | -0.97(-2.53%) |
Mar 05, 2012 | 38.33 | 38.42 | 38.07 | 38.22 | 472,267 | -0.11(-0.30%) |
Mar 02, 2012 | 38.76 | 38.93 | 38.29 | 38.33 | 310,776 | -0.38(-0.97%) |
Mar 01, 2012 | 38.22 | 38.93 | 38.22 | 38.71 | 670,070 | +0.55(+1.44%) |
Feb 29, 2012 | 38.47 | 38.63 | 38.04 | 38.16 | 556,832 | -0.35(-0.90%) |
Feb 28, 2012 | 38.20 | 38.58 | 38.20 | 38.51 | 564,218 | +0.19(+0.50%) |
Feb 27, 2012 | 37.98 | 38.38 | 37.97 | 38.32 | 238,191 | -0.20(-0.53%) |
Feb 24, 2012 | 38.47 | 38.67 | 38.18 | 38.52 | 602,286 | +0.01(+0.03%) |
Feb 23, 2012 | 38.30 | 38.67 | 38.29 | 38.51 | 515,623 | -0.01(-0.02%) |
Feb 22, 2012 | 38.34 | 38.64 | 38.22 | 38.51 | 1,107,976 | +0.28(+0.73%) |
Feb 21, 2012 | 38.25 | 38.38 | 38.03 | 38.23 | 858,236 | -0.17(-0.44%) |
Feb 17, 2012 | 37.66 | 38.44 | 37.14 | 38.40 | 1,245,446 | +0.69(+1.84%) |
Feb 16, 2012 | 37.36 | 37.77 | 37.08 | 37.71 | 561,911 | +0.26(+0.70%) |
Feb 15, 2012 | 37.87 | 38.05 | 37.28 | 37.44 | 811,431 | -0.37(-0.98%) |
Feb 14, 2012 | 37.77 | 37.85 | 37.47 | 37.81 | 756,195 | -0.11(-0.28%) |
Feb 13, 2012 | 37.55 | 37.99 | 37.36 | 37.92 | 740,127 | +0.39(+1.05%) |
Feb 10, 2012 | 37.73 | 37.79 | 37.13 | 37.53 | 677,423 | -0.17(-0.46%) |
Feb 09, 2012 | 37.98 | 38.05 | 37.56 | 37.70 | 980,353 | -0.23(-0.60%) |
Feb 08, 2012 | 37.33 | 37.97 | 37.33 | 37.93 | 2,448,109 | +0.67(+1.81%) |
Feb 07, 2012 | 37.18 | 37.44 | 36.69 | 37.25 | 1,116,925 | -0.04(-0.10%) |
Feb 06, 2012 | 37.06 | 37.54 | 36.92 | 37.29 | 750,134 | -0.02(-0.05%) |
Feb 03, 2012 | 36.46 | 37.52 | 36.34 | 37.31 | 2,280,338 | +1.13(+3.14%) |
Feb 02, 2012 | 36.26 | 36.37 | 36.04 | 36.17 | 2,825,329 | +0.19(+0.53%) |