Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.07 | 39.07 | 39.02 | 39.02 | 3,132 | +0.13(+0.34%) |
Apr 27, 2012 | 39.10 | 39.19 | 38.89 | 38.89 | 1,041 | -0.03(-0.07%) |
Apr 26, 2012 | 39.22 | 39.23 | 38.91 | 38.91 | 7,361 | -0.47(-1.19%) |
Apr 25, 2012 | 39.42 | 39.42 | 39.18 | 39.38 | 1,353 | -0.40(-1.01%) |
Apr 24, 2012 | 39.44 | 39.79 | 39.44 | 39.79 | 678 | -0.05(-0.12%) |
Apr 23, 2012 | 40.20 | 40.22 | 39.83 | 39.83 | 2,969 | +1.14(+2.94%) |
Apr 20, 2012 | 38.63 | 38.72 | 38.63 | 38.69 | 2,085 | -0.44(-1.12%) |
Apr 19, 2012 | 39.10 | 39.41 | 38.77 | 39.13 | 7,497 | -0.24(-0.61%) |
Apr 18, 2012 | 39.37 | 39.37 | 39.37 | 39.37 | 261 | +0.00(+0.00%) |
Apr 17, 2012 | 39.78 | 39.78 | 39.37 | 39.37 | 2,715 | -0.53(-1.33%) |
Apr 16, 2012 | 39.32 | 40.03 | 39.31 | 39.90 | 4,880 | +0.37(+0.94%) |
Apr 13, 2012 | 39.61 | 39.72 | 39.53 | 39.53 | 3,800 | +0.08(+0.20%) |
Apr 12, 2012 | 39.98 | 39.98 | 39.39 | 39.45 | 9,203 | -1.47(-3.58%) |
Apr 11, 2012 | 40.81 | 40.96 | 40.70 | 40.92 | 17,986 | -0.57(-1.38%) |
Apr 10, 2012 | 40.72 | 41.59 | 40.72 | 41.49 | 6,523 | +0.95(+2.34%) |
Apr 09, 2012 | 40.74 | 40.74 | 40.54 | 40.54 | 7,305 | +0.47(+1.17%) |
Apr 05, 2012 | 40.23 | 40.23 | 40.07 | 40.07 | 1,253 | -0.62(-1.53%) |
Apr 04, 2012 | 40.46 | 40.70 | 40.46 | 40.70 | 1,773 | +0.84(+2.11%) |
Apr 03, 2012 | 39.85 | 39.85 | 39.85 | 39.85 | 701 | -0.12(-0.29%) |
Apr 02, 2012 | 40.67 | 40.67 | 39.97 | 39.97 | 2,530 | -0.54(-1.33%) |
Mar 30, 2012 | 40.28 | 40.52 | 40.28 | 40.51 | 2,179 | -0.43(-1.05%) |
Mar 29, 2012 | 41.13 | 41.34 | 40.89 | 40.94 | 5,483 | +0.28(+0.68%) |
Mar 28, 2012 | 40.53 | 40.66 | 40.52 | 40.66 | 3,001 | +0.78(+1.96%) |
Mar 27, 2012 | 39.58 | 39.87 | 39.58 | 39.87 | 2,498 | +0.01(+0.02%) |
Mar 26, 2012 | 39.92 | 40.05 | 39.80 | 39.86 | 3,593 | -0.33(-0.83%) |
Mar 23, 2012 | 40.47 | 40.53 | 40.20 | 40.20 | 6,036 | -0.23(-0.57%) |
Mar 22, 2012 | 40.45 | 40.45 | 40.28 | 40.43 | 4,490 | +0.60(+1.52%) |
Mar 21, 2012 | 39.94 | 39.94 | 39.82 | 39.82 | 355 | -0.05(-0.12%) |
Mar 20, 2012 | 39.95 | 39.95 | 39.87 | 39.87 | 574 | +0.94(+2.41%) |
Mar 19, 2012 | 39.05 | 39.05 | 38.93 | 38.93 | 469 | +0.71(+1.85%) |
Mar 16, 2012 | 38.46 | 38.52 | 38.23 | 38.23 | 1,044 | -0.20(-0.53%) |
Mar 14, 2012 | 38.12 | 38.43 | 38.43 | 38.43 | 313 | +1.21(+3.25%) |
Mar 13, 2012 | 37.89 | 37.89 | 37.22 | 37.22 | 1,481 | -1.11(-2.90%) |
Mar 12, 2012 | 38.10 | 38.40 | 37.40 | 38.33 | 21,170 | +0.37(+0.98%) |
Mar 09, 2012 | 38.01 | 38.05 | 37.53 | 37.96 | 26,870 | -0.59(-1.54%) |
Mar 08, 2012 | 38.62 | 38.62 | 38.55 | 38.55 | 8,281 | -0.78(-1.99%) |
Mar 07, 2012 | 39.43 | 39.43 | 39.18 | 39.33 | 1,030 | -0.00(-0.00%) |
Mar 06, 2012 | 39.52 | 40.16 | 39.34 | 39.34 | 15,219 | +1.22(+3.19%) |
Mar 05, 2012 | 37.79 | 38.23 | 37.79 | 38.12 | 4,746 | +1.01(+2.71%) |
Mar 02, 2012 | 37.20 | 37.29 | 37.00 | 37.11 | 4,951 | +0.06(+0.15%) |
Mar 01, 2012 | 37.10 | 37.10 | 37.06 | 37.06 | 501 | -0.03(-0.08%) |
Feb 29, 2012 | 36.82 | 37.09 | 36.73 | 37.09 | 1,253 | -0.13(-0.36%) |
Feb 28, 2012 | 37.22 | 37.22 | 36.78 | 37.22 | 6,474 | -0.34(-0.92%) |
Feb 27, 2012 | 37.75 | 37.75 | 37.56 | 37.56 | 1,212 | +0.34(+0.93%) |
Feb 24, 2012 | 37.08 | 37.26 | 37.06 | 37.22 | 7,063 | -0.12(-0.33%) |
Feb 23, 2012 | 37.47 | 37.47 | 37.34 | 37.34 | 4,760 | +0.21(+0.57%) |
Feb 22, 2012 | 37.17 | 37.17 | 37.13 | 37.13 | 6,031 | -0.35(-0.94%) |
Feb 21, 2012 | 37.33 | 37.56 | 37.27 | 37.49 | 1,409 | +0.29(+0.78%) |
Feb 17, 2012 | 37.06 | 37.34 | 37.06 | 37.20 | 9,162 | +0.11(+0.30%) |
Feb 16, 2012 | 37.68 | 37.68 | 37.09 | 37.09 | 992 | -0.39(-1.05%) |
Feb 15, 2012 | 37.48 | 37.48 | 37.48 | 37.48 | 340 | -0.71(-1.87%) |
Feb 14, 2012 | 38.12 | 38.23 | 38.10 | 38.19 | 4,333 | +0.27(+0.71%) |
Feb 13, 2012 | 37.98 | 38.12 | 37.89 | 37.92 | 2,207 | -0.59(-1.53%) |
Feb 10, 2012 | 38.47 | 38.69 | 38.43 | 38.51 | 3,256 | +0.96(+2.55%) |
Feb 09, 2012 | 37.33 | 37.56 | 37.33 | 37.56 | 626 | +0.40(+1.08%) |
Feb 08, 2012 | 37.48 | 37.48 | 37.15 | 37.15 | 999 | -0.66(-1.75%) |
Feb 07, 2012 | 37.92 | 38.04 | 37.67 | 37.81 | 63,705 | +0.19(+0.51%) |
Feb 06, 2012 | 37.61 | 37.71 | 37.61 | 37.62 | 1,335 | +0.57(+1.55%) |
Feb 03, 2012 | 37.09 | 37.16 | 36.88 | 37.05 | 15,559 | -0.49(-1.31%) |
Feb 02, 2012 | 37.68 | 37.68 | 37.31 | 37.54 | 57,897 | -0.51(-1.35%) |