Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 40.70 | 40.90 | 39.75 | 39.95 | 257,483 | -1.11(-2.70%) |
Apr 27, 2012 | 40.59 | 41.20 | 40.40 | 41.06 | 385,481 | +0.45(+1.11%) |
Apr 26, 2012 | 40.56 | 41.61 | 38.87 | 40.61 | 311,949 | -0.20(-0.49%) |
Apr 25, 2012 | 39.88 | 40.87 | 39.75 | 40.81 | 122,002 | +1.24(+3.13%) |
Apr 24, 2012 | 39.38 | 39.80 | 39.12 | 39.57 | 152,179 | +0.08(+0.20%) |
Apr 23, 2012 | 39.74 | 40.16 | 38.95 | 39.49 | 121,914 | -0.77(-1.91%) |
Apr 20, 2012 | 39.85 | 40.32 | 39.69 | 40.26 | 169,752 | +0.90(+2.29%) |
Apr 19, 2012 | 38.80 | 39.49 | 38.61 | 39.36 | 130,767 | +0.37(+0.95%) |
Apr 18, 2012 | 39.29 | 39.41 | 38.79 | 38.99 | 105,759 | -0.60(-1.52%) |
Apr 17, 2012 | 39.06 | 40.00 | 39.06 | 39.59 | 99,097 | +0.78(+2.01%) |
Apr 16, 2012 | 38.60 | 39.06 | 38.04 | 38.81 | 64,981 | +0.28(+0.73%) |
Apr 13, 2012 | 38.82 | 39.16 | 38.53 | 38.53 | 95,639 | -0.50(-1.28%) |
Apr 12, 2012 | 38.80 | 39.40 | 38.67 | 39.03 | 136,422 | +0.35(+0.90%) |
Apr 11, 2012 | 38.92 | 38.92 | 38.22 | 38.68 | 129,421 | +0.13(+0.34%) |
Apr 10, 2012 | 38.55 | 38.63 | 38.19 | 38.55 | 200,463 | -0.03(-0.08%) |
Apr 09, 2012 | 39.00 | 39.06 | 38.50 | 38.58 | 78,371 | -0.98(-2.48%) |
Apr 05, 2012 | 38.99 | 39.61 | 38.94 | 39.56 | 112,680 | +0.34(+0.87%) |
Apr 04, 2012 | 39.33 | 39.50 | 38.70 | 39.22 | 155,447 | -0.37(-0.93%) |
Apr 03, 2012 | 39.21 | 39.92 | 39.21 | 39.59 | 169,430 | +0.45(+1.15%) |
Apr 02, 2012 | 38.43 | 39.15 | 38.06 | 39.14 | 95,370 | +0.73(+1.90%) |
Mar 30, 2012 | 39.00 | 39.00 | 38.41 | 38.41 | 105,504 | -0.26(-0.67%) |
Mar 29, 2012 | 38.40 | 38.85 | 38.19 | 38.67 | 93,795 | -0.03(-0.08%) |
Mar 28, 2012 | 38.39 | 38.82 | 38.19 | 38.70 | 160,466 | +0.22(+0.57%) |
Mar 27, 2012 | 38.92 | 39.03 | 38.43 | 38.48 | 117,262 | -0.32(-0.82%) |
Mar 26, 2012 | 38.10 | 38.97 | 38.01 | 38.80 | 111,993 | +0.94(+2.48%) |
Mar 23, 2012 | 37.54 | 37.90 | 37.30 | 37.86 | 65,865 | +0.23(+0.61%) |
Mar 22, 2012 | 37.40 | 37.74 | 37.22 | 37.63 | 76,077 | -0.07(-0.19%) |
Mar 21, 2012 | 37.46 | 37.97 | 37.46 | 37.70 | 197,417 | +0.35(+0.94%) |
Mar 20, 2012 | 37.41 | 37.65 | 36.97 | 37.35 | 76,999 | -0.38(-1.01%) |
Mar 19, 2012 | 37.39 | 38.11 | 37.04 | 37.73 | 88,256 | +0.35(+0.94%) |
Mar 16, 2012 | 37.70 | 38.18 | 37.38 | 37.38 | 120,988 | -0.30(-0.80%) |
Mar 15, 2012 | 37.47 | 37.69 | 37.10 | 37.68 | 74,371 | +0.30(+0.80%) |
Mar 14, 2012 | 37.71 | 37.78 | 37.10 | 37.38 | 265,308 | -0.31(-0.82%) |
Mar 13, 2012 | 38.16 | 38.21 | 37.35 | 37.69 | 191,687 | -0.13(-0.34%) |
Mar 12, 2012 | 37.89 | 38.26 | 37.60 | 37.82 | 41,278 | -0.10(-0.26%) |
Mar 09, 2012 | 37.25 | 37.93 | 37.25 | 37.92 | 147,237 | +0.64(+1.72%) |
Mar 08, 2012 | 37.59 | 37.61 | 37.13 | 37.28 | 134,478 | -0.04(-0.11%) |
Mar 07, 2012 | 37.40 | 37.61 | 37.20 | 37.32 | 130,405 | +0.03(+0.08%) |
Mar 06, 2012 | 37.17 | 37.52 | 37.05 | 37.29 | 120,421 | -0.24(-0.64%) |
Mar 05, 2012 | 37.17 | 37.61 | 37.11 | 37.53 | 164,533 | +0.27(+0.72%) |
Mar 02, 2012 | 37.95 | 38.12 | 36.93 | 37.26 | 135,378 | -0.68(-1.79%) |
Mar 01, 2012 | 37.98 | 38.33 | 37.79 | 37.94 | 163,457 | +0.17(+0.45%) |
Feb 29, 2012 | 38.22 | 38.71 | 37.72 | 37.77 | 204,902 | -0.48(-1.25%) |
Feb 28, 2012 | 39.00 | 39.17 | 38.10 | 38.25 | 236,681 | -0.63(-1.62%) |
Feb 27, 2012 | 37.22 | 39.16 | 37.22 | 38.88 | 299,092 | +0.19(+0.49%) |
Feb 24, 2012 | 39.43 | 39.43 | 38.44 | 38.69 | 227,307 | -0.30(-0.77%) |
Feb 23, 2012 | 36.99 | 39.03 | 36.11 | 38.99 | 321,090 | +2.41(+6.59%) |
Feb 22, 2012 | 36.53 | 36.95 | 35.00 | 36.58 | 88,557 | +0.01(+0.03%) |
Feb 21, 2012 | 36.59 | 36.90 | 36.31 | 36.57 | 88,676 | -0.04(-0.11%) |
Feb 17, 2012 | 36.71 | 37.05 | 36.41 | 36.61 | 77,190 | +0.02(+0.05%) |
Feb 16, 2012 | 36.47 | 36.81 | 36.40 | 36.59 | 168,539 | +0.23(+0.63%) |
Feb 15, 2012 | 37.17 | 37.17 | 36.27 | 36.36 | 132,631 | -0.58(-1.57%) |
Feb 14, 2012 | 37.15 | 37.18 | 36.81 | 36.94 | 133,775 | -0.29(-0.78%) |
Feb 13, 2012 | 37.01 | 37.35 | 36.81 | 37.23 | 100,022 | +0.55(+1.50%) |
Feb 10, 2012 | 37.39 | 37.39 | 36.64 | 36.68 | 126,101 | -1.17(-3.09%) |
Feb 09, 2012 | 37.33 | 38.00 | 37.24 | 37.85 | 169,570 | +0.61(+1.64%) |
Feb 08, 2012 | 36.35 | 37.39 | 36.23 | 37.24 | 171,808 | +0.86(+2.36%) |
Feb 07, 2012 | 36.50 | 36.69 | 36.29 | 36.38 | 156,123 | -0.23(-0.63%) |
Feb 06, 2012 | 36.60 | 36.85 | 36.48 | 36.61 | 148,759 | -0.09(-0.25%) |
Feb 03, 2012 | 36.33 | 36.79 | 35.98 | 36.70 | 271,871 | +0.69(+1.92%) |
Feb 02, 2012 | 35.99 | 36.21 | 35.55 | 36.01 | 169,442 | +0.21(+0.59%) |