Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.97 | 44.01 | 43.06 | 43.37 | 48,652 | -0.60(-1.36%) |
Apr 27, 2012 | 43.00 | 44.00 | 42.77 | 43.97 | 75,256 | +1.03(+2.40%) |
Apr 26, 2012 | 42.63 | 43.08 | 42.62 | 42.94 | 27,551 | +0.10(+0.23%) |
Apr 25, 2012 | 42.76 | 43.40 | 42.47 | 42.84 | 75,742 | +0.70(+1.66%) |
Apr 24, 2012 | 40.92 | 42.20 | 40.37 | 42.14 | 119,722 | +1.07(+2.61%) |
Apr 23, 2012 | 42.10 | 42.20 | 40.33 | 41.07 | 72,965 | -1.85(-4.31%) |
Apr 20, 2012 | 43.63 | 43.77 | 42.70 | 42.92 | 44,536 | -0.08(-0.19%) |
Apr 19, 2012 | 43.74 | 44.00 | 42.17 | 43.00 | 57,703 | -0.56(-1.29%) |
Apr 18, 2012 | 43.09 | 43.91 | 43.09 | 43.56 | 54,950 | +0.39(+0.90%) |
Apr 17, 2012 | 42.33 | 43.63 | 42.33 | 43.17 | 64,623 | +1.20(+2.86%) |
Apr 16, 2012 | 42.01 | 42.39 | 41.68 | 41.97 | 89,082 | +0.07(+0.17%) |
Apr 13, 2012 | 42.04 | 42.15 | 41.44 | 41.90 | 45,487 | -0.25(-0.59%) |
Apr 12, 2012 | 41.63 | 42.49 | 41.61 | 42.15 | 64,695 | +0.63(+1.52%) |
Apr 11, 2012 | 40.97 | 41.52 | 40.65 | 41.52 | 175,301 | +1.12(+2.77%) |
Apr 10, 2012 | 43.59 | 43.73 | 39.76 | 40.40 | 322,657 | -3.43(-7.83%) |
Apr 09, 2012 | 44.53 | 44.53 | 43.62 | 43.83 | 64,929 | -1.43(-3.16%) |
Apr 05, 2012 | 44.60 | 45.44 | 44.41 | 45.26 | 35,352 | +0.62(+1.39%) |
Apr 04, 2012 | 45.27 | 45.39 | 44.40 | 44.64 | 80,567 | -0.70(-1.54%) |
Apr 03, 2012 | 44.89 | 45.73 | 44.73 | 45.34 | 50,566 | +0.45(+1.00%) |
Apr 02, 2012 | 43.44 | 44.97 | 43.21 | 44.89 | 82,372 | +1.40(+3.22%) |
Mar 30, 2012 | 43.35 | 43.87 | 43.03 | 43.49 | 65,450 | +0.37(+0.86%) |
Mar 29, 2012 | 43.71 | 43.93 | 42.30 | 43.12 | 114,339 | -0.94(-2.12%) |
Mar 28, 2012 | 44.64 | 44.70 | 43.40 | 44.05 | 115,773 | -0.41(-0.93%) |
Mar 27, 2012 | 45.19 | 45.76 | 44.39 | 44.47 | 86,560 | -0.68(-1.51%) |
Mar 26, 2012 | 45.00 | 45.90 | 44.72 | 45.15 | 125,513 | +0.96(+2.17%) |
Mar 23, 2012 | 43.12 | 44.38 | 42.73 | 44.19 | 59,363 | +1.15(+2.67%) |
Mar 22, 2012 | 42.85 | 43.49 | 42.57 | 43.04 | 44,371 | -0.08(-0.19%) |
Mar 21, 2012 | 42.15 | 43.63 | 41.84 | 43.12 | 59,164 | +0.74(+1.75%) |
Mar 20, 2012 | 43.94 | 43.94 | 41.94 | 42.38 | 91,314 | -1.70(-3.86%) |
Mar 19, 2012 | 42.90 | 44.44 | 42.61 | 44.08 | 86,553 | +1.18(+2.75%) |
Mar 16, 2012 | 42.24 | 43.00 | 42.01 | 42.90 | 99,252 | +0.83(+1.97%) |
Mar 15, 2012 | 42.27 | 42.69 | 41.52 | 42.07 | 64,204 | -0.03(-0.07%) |
Mar 14, 2012 | 42.77 | 43.65 | 41.70 | 42.10 | 68,529 | -0.35(-0.82%) |
Mar 13, 2012 | 40.56 | 42.58 | 40.54 | 42.45 | 98,664 | +2.39(+5.97%) |
Mar 12, 2012 | 40.15 | 41.01 | 39.84 | 40.06 | 93,671 | -0.04(-0.10%) |
Mar 09, 2012 | 39.12 | 40.89 | 38.90 | 40.10 | 98,279 | +1.16(+2.98%) |
Mar 08, 2012 | 39.39 | 39.39 | 38.28 | 38.94 | 102,829 | -0.09(-0.23%) |
Mar 07, 2012 | 39.60 | 39.74 | 38.57 | 39.03 | 55,534 | -0.24(-0.61%) |
Mar 06, 2012 | 39.68 | 39.97 | 39.04 | 39.27 | 72,397 | -0.73(-1.82%) |
Mar 05, 2012 | 38.81 | 40.44 | 38.81 | 40.00 | 113,628 | +1.18(+3.04%) |
Mar 02, 2012 | 39.53 | 40.32 | 38.34 | 38.82 | 139,372 | -0.48(-1.22%) |
Mar 01, 2012 | 37.96 | 39.44 | 37.02 | 39.30 | 329,010 | +2.30(+6.22%) |
Feb 29, 2012 | 36.77 | 37.42 | 36.73 | 37.00 | 146,581 | +0.31(+0.84%) |
Feb 28, 2012 | 37.34 | 37.66 | 36.69 | 36.69 | 90,654 | -0.81(-2.16%) |
Feb 27, 2012 | 37.45 | 37.67 | 36.60 | 37.50 | 90,212 | -0.06(-0.16%) |
Feb 24, 2012 | 38.07 | 38.20 | 37.41 | 37.56 | 34,720 | -0.42(-1.11%) |
Feb 23, 2012 | 36.99 | 38.19 | 36.95 | 37.98 | 47,577 | +0.91(+2.45%) |
Feb 22, 2012 | 37.52 | 37.75 | 37.00 | 37.07 | 24,929 | -0.71(-1.88%) |
Feb 21, 2012 | 38.27 | 38.36 | 37.42 | 37.78 | 62,913 | -0.09(-0.24%) |
Feb 17, 2012 | 38.24 | 38.36 | 37.81 | 37.87 | 40,493 | -0.09(-0.24%) |
Feb 16, 2012 | 36.98 | 38.25 | 36.81 | 37.96 | 37,169 | +0.96(+2.59%) |
Feb 15, 2012 | 37.58 | 37.59 | 36.68 | 37.00 | 61,917 | -0.33(-0.88%) |
Feb 14, 2012 | 38.04 | 38.04 | 36.92 | 37.33 | 72,879 | -0.76(-2.00%) |
Feb 13, 2012 | 38.51 | 38.79 | 38.00 | 38.09 | 79,845 | +0.12(+0.32%) |
Feb 10, 2012 | 38.05 | 38.32 | 37.43 | 37.97 | 81,280 | -0.42(-1.09%) |
Feb 09, 2012 | 39.12 | 39.19 | 38.10 | 38.39 | 64,754 | -0.40(-1.03%) |
Feb 08, 2012 | 37.44 | 38.94 | 37.44 | 38.79 | 121,543 | +1.58(+4.25%) |
Feb 07, 2012 | 37.19 | 37.85 | 36.65 | 37.21 | 63,656 | -0.29(-0.77%) |
Feb 06, 2012 | 38.30 | 38.48 | 37.08 | 37.50 | 64,146 | -0.82(-2.14%) |
Feb 03, 2012 | 36.61 | 38.60 | 36.52 | 38.32 | 119,964 | +2.22(+6.15%) |
Feb 02, 2012 | 36.28 | 36.31 | 35.15 | 36.10 | 94,513 | +0.20(+0.54%) |