Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.19 | 35.82 | 35.02 | 35.49 | 676,792 | +0.32(+0.91%) |
Apr 27, 2012 | 35.05 | 35.38 | 34.59 | 35.17 | 1,194,315 | +0.44(+1.27%) |
Apr 26, 2012 | 33.67 | 35.64 | 33.66 | 34.73 | 1,725,943 | +1.07(+3.18%) |
Apr 25, 2012 | 41.13 | 41.19 | 33.25 | 33.66 | 3,740,533 | -6.70(-16.60%) |
Apr 24, 2012 | 40.56 | 40.57 | 40.10 | 40.36 | 286,200 | +0.00(+0.00%) |
Apr 23, 2012 | 40.76 | 40.91 | 39.97 | 40.36 | 338,602 | -0.80(-1.94%) |
Apr 20, 2012 | 41.93 | 41.93 | 41.08 | 41.16 | 266,864 | -0.54(-1.29%) |
Apr 19, 2012 | 41.94 | 42.56 | 41.41 | 41.70 | 256,866 | -0.08(-0.19%) |
Apr 18, 2012 | 41.96 | 42.13 | 41.65 | 41.78 | 280,491 | -0.59(-1.39%) |
Apr 17, 2012 | 41.80 | 42.86 | 41.67 | 42.37 | 307,111 | +0.77(+1.85%) |
Apr 16, 2012 | 41.61 | 42.00 | 41.42 | 41.60 | 252,741 | +0.11(+0.27%) |
Apr 13, 2012 | 42.87 | 43.00 | 41.45 | 41.49 | 251,656 | -1.58(-3.67%) |
Apr 12, 2012 | 42.72 | 43.19 | 42.31 | 43.07 | 188,177 | +0.50(+1.17%) |
Apr 11, 2012 | 41.92 | 43.35 | 41.92 | 42.57 | 590,263 | +1.99(+4.90%) |
Apr 10, 2012 | 40.94 | 41.17 | 40.57 | 40.58 | 277,681 | -0.37(-0.90%) |
Apr 09, 2012 | 41.05 | 41.24 | 40.57 | 40.95 | 220,231 | -0.66(-1.59%) |
Apr 05, 2012 | 41.48 | 41.69 | 41.10 | 41.61 | 127,259 | +0.08(+0.19%) |
Apr 04, 2012 | 42.02 | 42.10 | 41.32 | 41.53 | 363,965 | -0.85(-2.01%) |
Apr 03, 2012 | 42.83 | 42.83 | 42.13 | 42.38 | 290,237 | -0.57(-1.33%) |
Apr 02, 2012 | 42.92 | 43.42 | 42.22 | 42.95 | 203,578 | -0.05(-0.12%) |
Mar 30, 2012 | 43.99 | 43.99 | 42.97 | 43.00 | 226,043 | -0.71(-1.62%) |
Mar 29, 2012 | 43.37 | 43.79 | 42.99 | 43.71 | 173,907 | +0.15(+0.34%) |
Mar 28, 2012 | 43.73 | 43.77 | 43.25 | 43.56 | 125,371 | -0.29(-0.66%) |
Mar 27, 2012 | 43.81 | 44.06 | 43.70 | 43.85 | 167,575 | +0.07(+0.16%) |
Mar 26, 2012 | 43.29 | 44.07 | 43.05 | 43.78 | 155,766 | +0.74(+1.72%) |
Mar 23, 2012 | 42.78 | 43.14 | 42.57 | 43.04 | 119,911 | +0.09(+0.21%) |
Mar 22, 2012 | 43.03 | 43.41 | 42.63 | 42.95 | 153,097 | -0.48(-1.11%) |
Mar 21, 2012 | 43.25 | 44.33 | 43.11 | 43.43 | 350,067 | +1.05(+2.48%) |
Mar 20, 2012 | 42.29 | 42.74 | 41.82 | 42.38 | 129,223 | -0.13(-0.31%) |
Mar 19, 2012 | 42.03 | 42.99 | 41.71 | 42.51 | 168,014 | +0.60(+1.43%) |
Mar 16, 2012 | 42.26 | 42.34 | 41.65 | 41.91 | 251,263 | -0.34(-0.80%) |
Mar 15, 2012 | 41.69 | 42.73 | 41.36 | 42.25 | 392,320 | +0.73(+1.76%) |
Mar 14, 2012 | 41.85 | 42.35 | 41.39 | 41.52 | 215,198 | -0.44(-1.05%) |
Mar 13, 2012 | 42.00 | 42.40 | 41.76 | 41.96 | 362,071 | +0.23(+0.55%) |
Mar 12, 2012 | 41.91 | 42.05 | 41.42 | 41.73 | 539,018 | -0.05(-0.12%) |
Mar 09, 2012 | 41.69 | 41.88 | 41.57 | 41.78 | 273,356 | +0.01(+0.02%) |
Mar 08, 2012 | 41.98 | 42.36 | 41.52 | 41.77 | 369,462 | +0.22(+0.53%) |
Mar 07, 2012 | 41.84 | 41.90 | 41.49 | 41.55 | 314,597 | -0.10(-0.24%) |
Mar 06, 2012 | 41.56 | 42.05 | 41.07 | 41.65 | 305,669 | -0.25(-0.60%) |
Mar 05, 2012 | 43.24 | 43.24 | 41.82 | 41.90 | 417,333 | -1.35(-3.12%) |
Mar 02, 2012 | 44.51 | 45.00 | 42.99 | 43.25 | 337,707 | -1.47(-3.29%) |
Mar 01, 2012 | 44.85 | 45.33 | 44.51 | 44.72 | 151,433 | -0.08(-0.18%) |
Feb 29, 2012 | 45.61 | 45.61 | 44.61 | 44.80 | 301,000 | -0.76(-1.67%) |
Feb 28, 2012 | 45.66 | 46.15 | 45.06 | 45.56 | 294,082 | -0.11(-0.24%) |
Feb 27, 2012 | 45.42 | 46.05 | 45.01 | 45.67 | 266,647 | -0.13(-0.28%) |
Feb 24, 2012 | 46.47 | 46.54 | 45.31 | 45.80 | 367,975 | -0.83(-1.78%) |
Feb 23, 2012 | 45.80 | 46.64 | 45.39 | 46.63 | 286,242 | +0.83(+1.81%) |
Feb 22, 2012 | 45.80 | 46.60 | 45.04 | 45.80 | 285,687 | -0.17(-0.37%) |
Feb 21, 2012 | 45.64 | 46.17 | 45.12 | 45.97 | 321,653 | +0.08(+0.17%) |
Feb 17, 2012 | 46.07 | 46.36 | 45.59 | 45.89 | 187,315 | -0.02(-0.04%) |
Feb 16, 2012 | 44.49 | 46.07 | 44.49 | 45.91 | 292,943 | +0.86(+1.91%) |
Feb 15, 2012 | 44.63 | 45.27 | 44.45 | 45.05 | 237,387 | +0.63(+1.42%) |
Feb 14, 2012 | 44.63 | 44.85 | 44.02 | 44.42 | 213,441 | -0.41(-0.91%) |
Feb 13, 2012 | 44.79 | 45.54 | 43.85 | 44.83 | 153,765 | +0.32(+0.72%) |
Feb 10, 2012 | 45.40 | 45.58 | 44.28 | 44.51 | 244,927 | -1.37(-2.99%) |
Feb 09, 2012 | 45.49 | 45.94 | 45.14 | 45.88 | 310,915 | +0.38(+0.84%) |
Feb 08, 2012 | 45.21 | 45.69 | 45.01 | 45.50 | 365,200 | +0.27(+0.60%) |
Feb 07, 2012 | 44.83 | 45.44 | 44.63 | 45.23 | 236,033 | +0.21(+0.47%) |
Feb 06, 2012 | 45.28 | 45.46 | 44.85 | 45.02 | 156,626 | -0.47(-1.03%) |
Feb 03, 2012 | 44.50 | 45.50 | 44.50 | 45.49 | 381,125 | +1.39(+3.14%) |
Feb 02, 2012 | 44.22 | 45.00 | 43.99 | 44.10 | 192,562 | -0.22(-0.49%) |