Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 40.00 | 40.00 | 39.20 | 39.66 | 329,417 | -0.28(-0.69%) |
Apr 27, 2012 | 39.93 | 40.05 | 39.49 | 39.93 | 427,269 | +0.31(+0.78%) |
Apr 26, 2012 | 39.25 | 39.73 | 38.87 | 39.63 | 505,217 | +0.38(+0.97%) |
Apr 25, 2012 | 38.79 | 39.61 | 38.67 | 39.25 | 773,417 | +1.03(+2.69%) |
Apr 24, 2012 | 37.87 | 38.40 | 37.36 | 38.22 | 625,675 | +1.27(+3.44%) |
Apr 23, 2012 | 37.08 | 37.08 | 36.28 | 36.95 | 269,061 | -0.53(-1.42%) |
Apr 20, 2012 | 37.38 | 37.98 | 37.21 | 37.48 | 221,699 | +0.27(+0.72%) |
Apr 19, 2012 | 37.34 | 37.89 | 36.94 | 37.21 | 337,061 | -0.19(-0.50%) |
Apr 18, 2012 | 37.20 | 37.69 | 37.03 | 37.40 | 348,154 | -0.02(-0.06%) |
Apr 17, 2012 | 36.67 | 37.55 | 36.64 | 37.42 | 387,675 | +1.11(+3.05%) |
Apr 16, 2012 | 36.16 | 36.67 | 35.89 | 36.32 | 230,660 | +0.38(+1.06%) |
Apr 13, 2012 | 36.47 | 36.49 | 35.89 | 35.94 | 193,004 | -0.64(-1.75%) |
Apr 12, 2012 | 35.78 | 36.70 | 35.69 | 36.58 | 238,211 | +0.82(+2.29%) |
Apr 11, 2012 | 35.35 | 35.80 | 35.30 | 35.76 | 253,189 | +0.65(+1.84%) |
Apr 10, 2012 | 35.84 | 36.41 | 35.01 | 35.11 | 378,974 | -0.79(-2.21%) |
Apr 09, 2012 | 35.95 | 35.95 | 35.53 | 35.90 | 261,704 | -0.61(-1.66%) |
Apr 05, 2012 | 36.38 | 36.77 | 36.38 | 36.51 | 294,276 | -0.08(-0.22%) |
Apr 04, 2012 | 36.55 | 36.72 | 36.06 | 36.59 | 365,789 | -0.36(-0.96%) |
Apr 03, 2012 | 36.92 | 37.14 | 36.53 | 36.95 | 350,465 | +0.02(+0.04%) |
Apr 02, 2012 | 36.64 | 37.29 | 36.29 | 36.93 | 509,542 | +0.23(+0.64%) |
Mar 30, 2012 | 36.46 | 36.83 | 36.34 | 36.70 | 463,924 | +0.32(+0.89%) |
Mar 29, 2012 | 36.18 | 36.52 | 35.77 | 36.37 | 258,969 | -0.19(-0.51%) |
Mar 28, 2012 | 37.00 | 37.04 | 35.92 | 36.56 | 361,954 | -0.18(-0.48%) |
Mar 27, 2012 | 36.98 | 36.99 | 36.70 | 36.74 | 264,340 | -0.06(-0.18%) |
Mar 26, 2012 | 36.77 | 36.95 | 36.24 | 36.80 | 339,194 | +0.48(+1.33%) |
Mar 23, 2012 | 36.04 | 36.45 | 35.81 | 36.32 | 358,151 | +0.23(+0.63%) |
Mar 22, 2012 | 36.86 | 37.40 | 35.83 | 36.09 | 436,785 | -1.06(-2.84%) |
Mar 21, 2012 | 37.16 | 37.33 | 36.91 | 37.15 | 675,339 | +0.04(+0.11%) |
Mar 20, 2012 | 37.50 | 37.68 | 36.83 | 37.11 | 382,652 | -0.64(-1.71%) |
Mar 19, 2012 | 37.74 | 38.17 | 37.67 | 37.75 | 478,334 | -0.14(-0.36%) |
Mar 16, 2012 | 38.10 | 38.27 | 37.83 | 37.89 | 535,691 | -0.26(-0.68%) |
Mar 15, 2012 | 38.32 | 38.59 | 38.10 | 38.15 | 406,260 | +0.02(+0.06%) |
Mar 14, 2012 | 38.16 | 38.46 | 38.08 | 38.12 | 279,497 | -0.16(-0.42%) |
Mar 13, 2012 | 37.74 | 38.29 | 37.70 | 38.28 | 476,737 | +0.73(+1.95%) |
Mar 12, 2012 | 37.88 | 37.99 | 37.47 | 37.55 | 278,157 | -0.25(-0.66%) |
Mar 09, 2012 | 37.49 | 38.22 | 37.41 | 37.80 | 280,987 | +0.34(+0.90%) |
Mar 08, 2012 | 37.08 | 37.66 | 36.94 | 37.46 | 529,653 | +0.72(+1.95%) |
Mar 07, 2012 | 36.60 | 36.88 | 36.29 | 36.74 | 290,816 | +0.46(+1.27%) |
Mar 06, 2012 | 36.79 | 36.87 | 36.19 | 36.29 | 517,393 | -0.75(-2.02%) |
Mar 05, 2012 | 37.09 | 37.30 | 36.87 | 37.04 | 288,486 | -0.09(-0.24%) |
Mar 02, 2012 | 37.65 | 37.75 | 36.95 | 37.12 | 429,714 | -0.48(-1.27%) |
Mar 01, 2012 | 37.53 | 37.79 | 37.34 | 37.60 | 328,353 | +0.36(+0.97%) |
Feb 29, 2012 | 37.42 | 37.82 | 37.15 | 37.24 | 381,633 | -0.10(-0.26%) |
Feb 28, 2012 | 37.45 | 37.69 | 37.04 | 37.33 | 290,437 | -0.10(-0.26%) |
Feb 27, 2012 | 37.27 | 37.70 | 36.70 | 37.43 | 367,043 | -0.23(-0.60%) |
Feb 24, 2012 | 37.46 | 37.86 | 37.10 | 37.66 | 360,505 | +0.27(+0.71%) |
Feb 23, 2012 | 37.49 | 37.82 | 36.88 | 37.39 | 367,244 | -0.06(-0.15%) |
Feb 22, 2012 | 37.64 | 37.99 | 37.20 | 37.45 | 334,681 | -0.15(-0.41%) |
Feb 21, 2012 | 37.12 | 37.80 | 37.11 | 37.60 | 369,895 | +0.68(+1.83%) |
Feb 17, 2012 | 37.77 | 38.49 | 36.78 | 36.92 | 459,452 | +0.27(+0.73%) |
Feb 16, 2012 | 36.17 | 36.75 | 36.07 | 36.66 | 516,906 | +0.50(+1.38%) |
Feb 15, 2012 | 37.03 | 37.03 | 36.04 | 36.16 | 490,193 | -0.66(-1.80%) |
Feb 14, 2012 | 36.82 | 36.97 | 36.50 | 36.82 | 316,132 | -0.10(-0.28%) |
Feb 13, 2012 | 36.45 | 36.94 | 35.99 | 36.92 | 246,886 | +0.94(+2.60%) |
Feb 10, 2012 | 35.96 | 36.19 | 35.63 | 35.99 | 312,175 | -0.29(-0.80%) |
Feb 09, 2012 | 36.57 | 36.74 | 36.05 | 36.28 | 372,537 | -0.19(-0.53%) |
Feb 08, 2012 | 36.54 | 36.91 | 36.29 | 36.47 | 284,736 | -0.02(-0.07%) |
Feb 07, 2012 | 36.34 | 36.87 | 36.22 | 36.50 | 392,392 | -0.06(-0.18%) |
Feb 06, 2012 | 36.45 | 36.76 | 36.29 | 36.56 | 296,651 | -0.04(-0.11%) |
Feb 03, 2012 | 35.79 | 36.75 | 35.47 | 36.60 | 436,491 | +1.22(+3.44%) |
Feb 02, 2012 | 35.83 | 35.84 | 35.33 | 35.38 | 347,377 | -0.28(-0.79%) |