Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.71 | 43.71 | 43.22 | 43.35 | 50,236 | -0.23(-0.52%) |
Apr 27, 2012 | 43.37 | 43.69 | 42.73 | 43.58 | 105,424 | +0.02(+0.05%) |
Apr 26, 2012 | 43.09 | 43.67 | 43.09 | 43.56 | 88,766 | +0.49(+1.14%) |
Apr 25, 2012 | 42.77 | 43.14 | 42.33 | 43.07 | 56,419 | +0.76(+1.79%) |
Apr 24, 2012 | 41.97 | 42.52 | 41.94 | 42.31 | 96,239 | +0.34(+0.82%) |
Apr 23, 2012 | 41.75 | 42.02 | 41.38 | 41.97 | 51,890 | -0.14(-0.33%) |
Apr 20, 2012 | 41.61 | 42.28 | 41.42 | 42.10 | 50,857 | +0.72(+1.74%) |
Apr 19, 2012 | 41.09 | 41.92 | 41.09 | 41.38 | 103,267 | +2.29(+5.87%) |
Apr 18, 2012 | 39.42 | 39.42 | 38.92 | 39.09 | 77,009 | -0.45(-1.15%) |
Apr 17, 2012 | 39.09 | 39.73 | 39.09 | 39.54 | 41,836 | +0.72(+1.85%) |
Apr 16, 2012 | 39.25 | 39.25 | 38.44 | 38.82 | 42,296 | -0.13(-0.33%) |
Apr 13, 2012 | 39.69 | 39.69 | 38.83 | 38.95 | 46,693 | -0.81(-2.03%) |
Apr 12, 2012 | 39.64 | 39.87 | 39.64 | 39.76 | 30,311 | +0.24(+0.60%) |
Apr 11, 2012 | 39.55 | 39.83 | 39.39 | 39.52 | 24,065 | +0.29(+0.74%) |
Apr 10, 2012 | 40.38 | 40.38 | 39.10 | 39.23 | 49,755 | -1.03(-2.55%) |
Apr 09, 2012 | 40.79 | 40.79 | 40.18 | 40.26 | 95,447 | -1.09(-2.63%) |
Apr 05, 2012 | 40.91 | 41.49 | 40.89 | 41.35 | 28,172 | +0.31(+0.75%) |
Apr 04, 2012 | 41.55 | 41.55 | 40.81 | 41.04 | 104,317 | -0.74(-1.77%) |
Apr 03, 2012 | 41.44 | 41.80 | 41.44 | 41.78 | 77,356 | +0.34(+0.83%) |
Apr 02, 2012 | 41.61 | 41.61 | 41.15 | 41.43 | 77,748 | -0.20(-0.47%) |
Mar 30, 2012 | 41.54 | 41.81 | 41.35 | 41.63 | 46,966 | +0.33(+0.81%) |
Mar 29, 2012 | 40.74 | 41.37 | 40.69 | 41.30 | 84,224 | +0.33(+0.82%) |
Mar 28, 2012 | 41.01 | 41.45 | 40.48 | 40.96 | 104,664 | +1.01(+2.54%) |
Mar 27, 2012 | 40.22 | 40.33 | 39.92 | 39.95 | 26,648 | -0.24(-0.59%) |
Mar 26, 2012 | 39.72 | 40.26 | 39.55 | 40.18 | 43,161 | +0.70(+1.77%) |
Mar 23, 2012 | 39.30 | 39.48 | 39.06 | 39.48 | 23,752 | +0.26(+0.65%) |
Mar 22, 2012 | 38.90 | 39.30 | 38.78 | 39.23 | 85,107 | -0.05(-0.12%) |
Mar 21, 2012 | 39.32 | 39.55 | 39.15 | 39.27 | 24,410 | -0.02(-0.06%) |
Mar 20, 2012 | 39.53 | 39.53 | 39.06 | 39.30 | 69,853 | -0.35(-0.89%) |
Mar 19, 2012 | 39.42 | 39.87 | 39.42 | 39.65 | 45,952 | +0.13(+0.32%) |
Mar 16, 2012 | 39.43 | 39.59 | 39.35 | 39.52 | 45,205 | +0.09(+0.22%) |
Mar 15, 2012 | 39.01 | 39.54 | 39.01 | 39.43 | 104,690 | +0.57(+1.47%) |
Mar 14, 2012 | 39.06 | 39.22 | 38.77 | 38.86 | 30,216 | -0.31(-0.78%) |
Mar 13, 2012 | 38.93 | 39.17 | 38.77 | 39.17 | 75,834 | +0.52(+1.35%) |
Mar 12, 2012 | 38.95 | 38.97 | 38.59 | 38.65 | 70,375 | -0.23(-0.58%) |
Mar 09, 2012 | 38.58 | 38.94 | 38.58 | 38.87 | 87,355 | +0.20(+0.51%) |
Mar 08, 2012 | 37.98 | 38.74 | 37.87 | 38.68 | 48,507 | +0.91(+2.40%) |
Mar 07, 2012 | 37.86 | 37.96 | 37.65 | 37.77 | 30,712 | +0.05(+0.13%) |
Mar 06, 2012 | 38.03 | 38.03 | 37.41 | 37.72 | 124,837 | -0.70(-1.82%) |
Mar 05, 2012 | 39.09 | 39.09 | 38.27 | 38.42 | 52,626 | -0.67(-1.71%) |
Mar 02, 2012 | 39.17 | 39.44 | 38.86 | 39.09 | 41,084 | -0.16(-0.40%) |
Mar 01, 2012 | 38.71 | 39.32 | 38.65 | 39.25 | 168,691 | +0.57(+1.48%) |
Feb 29, 2012 | 39.03 | 39.44 | 38.68 | 38.68 | 105,035 | -0.31(-0.78%) |
Feb 28, 2012 | 39.10 | 39.11 | 38.81 | 38.98 | 37,070 | -0.19(-0.48%) |
Feb 27, 2012 | 39.40 | 39.40 | 38.82 | 39.17 | 49,975 | -0.60(-1.51%) |
Feb 24, 2012 | 39.84 | 40.01 | 39.52 | 39.77 | 131,848 | +0.05(+0.12%) |
Feb 23, 2012 | 39.01 | 39.80 | 38.98 | 39.72 | 40,963 | +0.82(+2.10%) |
Feb 22, 2012 | 38.93 | 39.01 | 38.55 | 38.90 | 87,645 | -0.11(-0.28%) |
Feb 21, 2012 | 40.13 | 40.28 | 38.92 | 39.01 | 153,197 | -0.98(-2.44%) |
Feb 17, 2012 | 40.89 | 40.89 | 39.96 | 39.99 | 92,263 | -1.01(-2.47%) |
Feb 16, 2012 | 40.92 | 41.24 | 40.62 | 41.00 | 42,768 | +0.41(+1.02%) |
Feb 15, 2012 | 40.63 | 41.16 | 40.21 | 40.59 | 173,808 | +0.14(+0.34%) |
Feb 14, 2012 | 40.95 | 40.95 | 40.36 | 40.45 | 70,997 | -0.59(-1.44%) |
Feb 13, 2012 | 40.48 | 41.08 | 40.48 | 41.04 | 116,230 | +0.98(+2.46%) |
Feb 10, 2012 | 40.28 | 40.28 | 39.92 | 40.05 | 118,961 | -0.50(-1.24%) |
Feb 09, 2012 | 40.87 | 40.87 | 40.30 | 40.56 | 242,652 | -0.33(-0.82%) |
Feb 08, 2012 | 41.22 | 41.36 | 40.55 | 40.89 | 411,633 | -0.33(-0.81%) |
Feb 07, 2012 | 41.95 | 42.04 | 41.10 | 41.23 | 194,008 | -0.64(-1.53%) |
Feb 06, 2012 | 40.57 | 41.92 | 40.44 | 41.87 | 161,835 | +0.96(+2.34%) |
Feb 03, 2012 | 41.07 | 41.34 | 40.68 | 40.91 | 90,423 | +0.30(+0.73%) |
Feb 02, 2012 | 40.05 | 40.81 | 40.02 | 40.62 | 290,669 | +0.60(+1.50%) |