Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.85 | 45.04 | 44.04 | 44.20 | 1,639,223 | -0.49(-1.09%) |
Apr 27, 2012 | 45.40 | 45.54 | 44.68 | 44.68 | 1,787,920 | -0.45(-0.99%) |
Apr 26, 2012 | 44.40 | 46.61 | 44.40 | 45.13 | 2,693,041 | +2.20(+5.12%) |
Apr 25, 2012 | 41.98 | 43.20 | 41.84 | 42.93 | 1,488,721 | +1.25(+3.01%) |
Apr 24, 2012 | 41.49 | 41.84 | 41.12 | 41.68 | 993,802 | +0.22(+0.53%) |
Apr 23, 2012 | 41.01 | 41.52 | 40.75 | 41.46 | 741,693 | -0.12(-0.29%) |
Apr 20, 2012 | 41.44 | 41.95 | 41.43 | 41.58 | 438,060 | +0.47(+1.15%) |
Apr 19, 2012 | 41.28 | 41.86 | 40.87 | 41.11 | 724,721 | -0.30(-0.73%) |
Apr 18, 2012 | 41.45 | 41.54 | 41.02 | 41.41 | 388,831 | -0.24(-0.57%) |
Apr 17, 2012 | 41.05 | 41.84 | 40.96 | 41.65 | 635,905 | +0.73(+1.79%) |
Apr 16, 2012 | 40.61 | 41.22 | 40.02 | 40.92 | 1,013,056 | +0.48(+1.19%) |
Apr 13, 2012 | 40.04 | 40.79 | 39.99 | 40.44 | 650,768 | +0.27(+0.67%) |
Apr 12, 2012 | 39.76 | 40.46 | 39.71 | 40.17 | 606,954 | +0.37(+0.92%) |
Apr 11, 2012 | 39.52 | 39.93 | 39.34 | 39.80 | 574,016 | +0.53(+1.35%) |
Apr 10, 2012 | 39.96 | 40.03 | 39.03 | 39.27 | 1,501,322 | -0.86(-2.15%) |
Apr 09, 2012 | 40.10 | 40.22 | 39.69 | 40.13 | 674,237 | -0.46(-1.14%) |
Apr 05, 2012 | 40.02 | 40.86 | 39.92 | 40.60 | 456,037 | +0.37(+0.91%) |
Apr 04, 2012 | 40.11 | 40.43 | 39.74 | 40.23 | 749,711 | -0.21(-0.52%) |
Apr 03, 2012 | 40.19 | 40.69 | 40.09 | 40.44 | 706,681 | +0.14(+0.34%) |
Apr 02, 2012 | 40.35 | 40.69 | 39.73 | 40.30 | 1,335,205 | -0.20(-0.50%) |
Mar 30, 2012 | 40.50 | 40.87 | 40.17 | 40.51 | 1,574,336 | +0.34(+0.85%) |
Mar 29, 2012 | 39.70 | 40.20 | 39.44 | 40.17 | 1,847,908 | +0.26(+0.65%) |
Mar 28, 2012 | 39.75 | 39.98 | 39.53 | 39.91 | 1,665,902 | +0.27(+0.68%) |
Mar 27, 2012 | 39.59 | 39.93 | 39.50 | 39.64 | 1,100,522 | +0.15(+0.39%) |
Mar 26, 2012 | 39.21 | 39.61 | 39.14 | 39.48 | 732,499 | +0.54(+1.38%) |
Mar 23, 2012 | 39.01 | 39.07 | 38.46 | 38.95 | 733,361 | -0.11(-0.27%) |
Mar 22, 2012 | 38.73 | 39.28 | 38.60 | 39.05 | 683,286 | +0.10(+0.25%) |
Mar 21, 2012 | 39.17 | 39.49 | 38.86 | 38.95 | 466,020 | -0.08(-0.21%) |
Mar 20, 2012 | 38.80 | 39.43 | 38.80 | 39.04 | 585,654 | -0.07(-0.17%) |
Mar 19, 2012 | 38.90 | 39.31 | 38.52 | 39.10 | 856,521 | +0.12(+0.31%) |
Mar 16, 2012 | 39.42 | 39.62 | 38.89 | 38.98 | 1,093,456 | -0.37(-0.93%) |
Mar 15, 2012 | 39.63 | 39.63 | 39.07 | 39.34 | 443,910 | -0.35(-0.88%) |
Mar 14, 2012 | 39.65 | 39.96 | 39.38 | 39.69 | 364,976 | +0.09(+0.23%) |
Mar 13, 2012 | 39.80 | 39.98 | 39.25 | 39.60 | 601,159 | +0.05(+0.12%) |
Mar 12, 2012 | 39.64 | 39.88 | 39.27 | 39.56 | 320,261 | -0.10(-0.25%) |
Mar 09, 2012 | 39.01 | 40.12 | 39.01 | 39.65 | 616,548 | +0.71(+1.82%) |
Mar 08, 2012 | 38.82 | 39.09 | 38.61 | 38.95 | 601,145 | +0.28(+0.72%) |
Mar 07, 2012 | 38.75 | 38.84 | 38.42 | 38.67 | 622,289 | +0.02(+0.06%) |
Mar 06, 2012 | 38.82 | 39.01 | 38.41 | 38.64 | 1,065,614 | -0.71(-1.80%) |
Mar 05, 2012 | 39.18 | 39.45 | 38.91 | 39.35 | 584,240 | +0.01(+0.02%) |
Mar 02, 2012 | 39.67 | 40.03 | 38.93 | 39.34 | 817,519 | -0.42(-1.06%) |
Mar 01, 2012 | 39.78 | 40.71 | 39.34 | 39.77 | 2,085,657 | +0.24(+0.60%) |
Feb 29, 2012 | 36.85 | 40.49 | 36.85 | 39.53 | 3,639,823 | +3.97(+11.17%) |
Feb 28, 2012 | 36.08 | 36.29 | 35.19 | 35.56 | 1,257,979 | -0.58(-1.60%) |
Feb 27, 2012 | 35.20 | 36.30 | 34.60 | 36.14 | 840,757 | +0.64(+1.81%) |
Feb 24, 2012 | 35.34 | 35.71 | 35.17 | 35.49 | 472,740 | +0.06(+0.16%) |
Feb 23, 2012 | 34.67 | 35.45 | 34.66 | 35.44 | 625,986 | +0.76(+2.18%) |
Feb 22, 2012 | 34.59 | 34.98 | 34.38 | 34.68 | 679,805 | -0.07(-0.21%) |
Feb 21, 2012 | 35.38 | 35.54 | 34.67 | 34.75 | 605,482 | -0.63(-1.77%) |
Feb 17, 2012 | 35.73 | 35.96 | 35.30 | 35.38 | 374,961 | -0.20(-0.57%) |
Feb 16, 2012 | 35.21 | 35.58 | 35.15 | 35.58 | 918,257 | +0.26(+0.74%) |
Feb 15, 2012 | 35.01 | 35.51 | 35.01 | 35.32 | 559,893 | +0.44(+1.26%) |
Feb 14, 2012 | 34.62 | 34.90 | 34.53 | 34.88 | 568,767 | +0.08(+0.23%) |
Feb 13, 2012 | 35.04 | 35.08 | 34.64 | 34.80 | 392,876 | +0.02(+0.07%) |
Feb 10, 2012 | 34.50 | 35.01 | 34.38 | 34.78 | 507,077 | -0.06(-0.16%) |
Feb 09, 2012 | 35.04 | 35.06 | 34.72 | 34.84 | 375,409 | -0.16(-0.47%) |
Feb 08, 2012 | 34.75 | 35.19 | 34.66 | 35.00 | 526,713 | +0.35(+1.01%) |
Feb 07, 2012 | 34.39 | 34.74 | 34.16 | 34.65 | 735,760 | +0.17(+0.50%) |
Feb 06, 2012 | 34.90 | 34.96 | 34.43 | 34.48 | 339,426 | -0.47(-1.35%) |
Feb 03, 2012 | 34.69 | 35.14 | 34.52 | 34.95 | 657,626 | +0.74(+2.16%) |
Feb 02, 2012 | 34.51 | 34.75 | 34.06 | 34.21 | 493,304 | -0.30(-0.87%) |