Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.71 | 39.71 | 38.36 | 38.72 | 102,520 | -1.01(-2.54%) |
Apr 27, 2012 | 39.38 | 39.94 | 38.69 | 39.73 | 158,601 | +0.57(+1.46%) |
Apr 26, 2012 | 38.42 | 39.41 | 38.24 | 39.16 | 152,464 | +0.67(+1.74%) |
Apr 25, 2012 | 38.10 | 38.57 | 37.90 | 38.49 | 205,789 | +0.86(+2.29%) |
Apr 24, 2012 | 38.23 | 38.53 | 37.23 | 37.62 | 296,001 | -0.70(-1.83%) |
Apr 23, 2012 | 37.87 | 38.45 | 37.38 | 38.32 | 411,076 | -0.05(-0.13%) |
Apr 20, 2012 | 37.68 | 38.62 | 37.26 | 38.37 | 339,985 | +1.10(+2.94%) |
Apr 19, 2012 | 36.90 | 37.86 | 36.77 | 37.28 | 410,768 | +0.31(+0.85%) |
Apr 18, 2012 | 36.30 | 37.14 | 36.02 | 36.96 | 312,155 | +0.42(+1.15%) |
Apr 17, 2012 | 36.25 | 36.61 | 36.03 | 36.54 | 284,772 | +0.56(+1.55%) |
Apr 16, 2012 | 36.23 | 36.38 | 35.52 | 35.98 | 158,283 | -0.20(-0.56%) |
Apr 13, 2012 | 36.61 | 36.86 | 35.91 | 36.19 | 115,488 | -0.53(-1.45%) |
Apr 12, 2012 | 36.47 | 36.89 | 36.38 | 36.72 | 139,926 | +0.19(+0.53%) |
Apr 11, 2012 | 35.76 | 36.67 | 35.76 | 36.52 | 194,132 | +1.23(+3.47%) |
Apr 10, 2012 | 37.61 | 38.01 | 35.27 | 35.30 | 307,249 | -2.35(-6.24%) |
Apr 09, 2012 | 37.94 | 38.21 | 37.32 | 37.65 | 247,875 | -1.11(-2.86%) |
Apr 05, 2012 | 38.90 | 39.21 | 38.58 | 38.76 | 200,476 | -0.25(-0.64%) |
Apr 04, 2012 | 39.43 | 39.48 | 38.40 | 39.01 | 174,885 | -0.88(-2.22%) |
Apr 03, 2012 | 39.87 | 40.56 | 39.85 | 39.89 | 131,911 | -0.05(-0.12%) |
Apr 02, 2012 | 40.69 | 40.85 | 39.56 | 39.94 | 286,661 | -0.92(-2.26%) |
Mar 30, 2012 | 40.85 | 41.73 | 40.39 | 40.86 | 406,073 | +0.26(+0.63%) |
Mar 29, 2012 | 38.67 | 40.73 | 38.53 | 40.61 | 274,232 | +1.79(+4.62%) |
Mar 28, 2012 | 39.36 | 40.46 | 38.64 | 38.81 | 515,582 | -1.09(-2.72%) |
Mar 27, 2012 | 40.48 | 40.53 | 39.84 | 39.90 | 336,655 | -0.62(-1.53%) |
Mar 26, 2012 | 39.38 | 40.61 | 39.11 | 40.52 | 331,721 | +1.59(+4.09%) |
Mar 23, 2012 | 39.19 | 39.27 | 37.86 | 38.92 | 169,941 | -0.25(-0.64%) |
Mar 22, 2012 | 38.68 | 39.26 | 38.03 | 39.17 | 260,593 | +0.35(+0.89%) |
Mar 21, 2012 | 37.82 | 39.03 | 37.73 | 38.83 | 165,258 | +0.96(+2.55%) |
Mar 20, 2012 | 37.37 | 38.15 | 37.16 | 37.86 | 129,745 | +0.18(+0.49%) |
Mar 19, 2012 | 37.04 | 38.31 | 36.99 | 37.68 | 229,854 | +0.64(+1.74%) |
Mar 16, 2012 | 38.44 | 38.82 | 36.98 | 37.04 | 334,391 | -1.47(-3.82%) |
Mar 15, 2012 | 39.42 | 39.73 | 38.50 | 38.51 | 166,121 | -1.01(-2.56%) |
Mar 14, 2012 | 40.71 | 40.82 | 39.25 | 39.52 | 141,813 | -1.27(-3.11%) |
Mar 13, 2012 | 39.39 | 40.93 | 38.95 | 40.79 | 403,245 | +1.78(+4.58%) |
Mar 12, 2012 | 39.34 | 39.79 | 38.78 | 39.01 | 217,504 | -0.31(-0.78%) |
Mar 09, 2012 | 38.05 | 39.50 | 38.01 | 39.31 | 309,523 | +1.35(+3.56%) |
Mar 08, 2012 | 38.26 | 38.40 | 37.86 | 37.96 | 199,610 | -0.13(-0.34%) |
Mar 07, 2012 | 38.39 | 38.70 | 37.95 | 38.09 | 130,380 | -0.14(-0.38%) |
Mar 06, 2012 | 38.30 | 38.50 | 37.31 | 38.23 | 169,689 | -0.54(-1.39%) |
Mar 05, 2012 | 39.70 | 39.82 | 38.37 | 38.77 | 481,821 | -0.90(-2.27%) |
Mar 02, 2012 | 41.02 | 41.76 | 39.57 | 39.67 | 193,870 | -1.50(-3.63%) |
Mar 01, 2012 | 40.72 | 41.29 | 40.40 | 41.17 | 191,545 | +0.64(+1.59%) |
Feb 29, 2012 | 40.81 | 41.06 | 39.82 | 40.53 | 151,881 | -0.18(-0.45%) |
Feb 28, 2012 | 41.01 | 41.43 | 40.40 | 40.71 | 236,632 | -0.27(-0.65%) |
Feb 27, 2012 | 40.40 | 41.67 | 39.97 | 40.98 | 212,849 | +0.13(+0.32%) |
Feb 24, 2012 | 41.65 | 41.65 | 40.32 | 40.85 | 251,604 | -0.86(-2.06%) |
Feb 23, 2012 | 41.33 | 42.19 | 41.32 | 41.71 | 74,236 | +0.42(+1.01%) |
Feb 22, 2012 | 41.21 | 41.91 | 40.85 | 41.29 | 95,519 | +0.05(+0.12%) |
Feb 21, 2012 | 42.05 | 42.18 | 40.89 | 41.24 | 107,792 | -0.71(-1.69%) |
Feb 17, 2012 | 42.14 | 42.33 | 41.41 | 41.95 | 142,758 | +0.14(+0.33%) |
Feb 16, 2012 | 41.05 | 42.11 | 40.98 | 41.81 | 136,010 | +0.87(+2.12%) |
Feb 15, 2012 | 41.65 | 42.13 | 40.83 | 40.94 | 114,017 | -0.64(-1.55%) |
Feb 14, 2012 | 41.20 | 41.65 | 40.28 | 41.59 | 106,419 | +0.07(+0.17%) |
Feb 13, 2012 | 41.14 | 41.84 | 41.14 | 41.51 | 104,936 | +0.70(+1.71%) |
Feb 10, 2012 | 40.90 | 41.65 | 40.72 | 40.81 | 90,487 | -0.61(-1.48%) |
Feb 09, 2012 | 41.48 | 41.97 | 41.03 | 41.43 | 89,105 | -0.03(-0.08%) |
Feb 08, 2012 | 40.71 | 41.71 | 40.69 | 41.46 | 92,479 | +0.99(+2.44%) |
Feb 07, 2012 | 40.00 | 40.50 | 39.79 | 40.47 | 245,334 | +0.47(+1.17%) |
Feb 06, 2012 | 41.01 | 41.34 | 39.79 | 40.00 | 161,953 | -1.17(-2.83%) |
Feb 03, 2012 | 40.47 | 41.22 | 40.34 | 41.17 | 258,113 | +1.23(+3.08%) |
Feb 02, 2012 | 41.32 | 41.32 | 39.76 | 39.94 | 206,839 | -1.20(-2.91%) |