Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.05 | 43.23 | 43.05 | 43.23 | 39,316 | +0.05(+0.12%) |
Apr 27, 2012 | 43.09 | 43.19 | 43.06 | 43.17 | 7,463 | +0.02(+0.05%) |
Apr 26, 2012 | 43.08 | 43.16 | 43.08 | 43.15 | 10,309 | +0.02(+0.04%) |
Apr 25, 2012 | 42.99 | 43.13 | 42.99 | 43.13 | 35,554 | +0.03(+0.08%) |
Apr 24, 2012 | 43.14 | 43.14 | 43.01 | 43.10 | 27,543 | +0.04(+0.10%) |
Apr 23, 2012 | 43.08 | 43.08 | 42.94 | 43.06 | 17,268 | +0.07(+0.16%) |
Apr 20, 2012 | 43.17 | 43.17 | 42.78 | 42.99 | 30,706 | -0.07(-0.16%) |
Apr 19, 2012 | 42.95 | 43.06 | 42.70 | 43.06 | 35,361 | -1.63(-3.64%) |
Apr 18, 2012 | 42.91 | 44.70 | 42.91 | 44.69 | 69,428 | +1.88(+4.38%) |
Apr 17, 2012 | 42.88 | 42.97 | 42.81 | 42.81 | 26,303 | -0.14(-0.34%) |
Apr 16, 2012 | 42.88 | 42.96 | 42.85 | 42.96 | 26,443 | -0.00(-0.00%) |
Apr 13, 2012 | 42.86 | 43.00 | 42.86 | 42.96 | 47,661 | +0.05(+0.12%) |
Apr 12, 2012 | 42.82 | 42.93 | 42.82 | 42.90 | 8,274 | -0.01(-0.02%) |
Apr 11, 2012 | 42.95 | 42.95 | 42.70 | 42.91 | 15,132 | -0.01(-0.02%) |
Apr 10, 2012 | 42.81 | 42.96 | 42.76 | 42.92 | 17,226 | +0.03(+0.08%) |
Apr 09, 2012 | 42.65 | 42.96 | 42.65 | 42.88 | 48,017 | +0.38(+0.90%) |
Apr 05, 2012 | 42.57 | 42.67 | 42.50 | 42.50 | 13,773 | -0.14(-0.34%) |
Apr 04, 2012 | 42.62 | 42.67 | 42.60 | 42.65 | 12,284 | +0.07(+0.17%) |
Apr 03, 2012 | 42.46 | 42.63 | 42.46 | 42.57 | 40,696 | -0.03(-0.07%) |
Apr 02, 2012 | 42.42 | 42.67 | 41.91 | 42.60 | 40,240 | +0.05(+0.12%) |
Mar 30, 2012 | 42.53 | 42.57 | 42.50 | 42.55 | 7,462 | +0.00(+0.00%) |
Mar 29, 2012 | 42.61 | 42.61 | 42.50 | 42.55 | 22,137 | -0.05(-0.12%) |
Mar 28, 2012 | 42.42 | 42.60 | 42.42 | 42.60 | 28,662 | +0.11(+0.25%) |
Mar 27, 2012 | 42.48 | 42.50 | 42.40 | 42.50 | 9,117 | +0.09(+0.22%) |
Mar 26, 2012 | 42.44 | 42.49 | 42.38 | 42.40 | 30,674 | +0.03(+0.06%) |
Mar 23, 2012 | 42.27 | 42.49 | 42.27 | 42.37 | 43,702 | +0.00(+0.00%) |
Mar 22, 2012 | 42.17 | 42.49 | 42.17 | 42.37 | 23,484 | +0.02(+0.04%) |
Mar 21, 2012 | 42.36 | 42.36 | 41.97 | 42.36 | 90,351 | +0.12(+0.28%) |
Mar 20, 2012 | 42.31 | 42.31 | 42.14 | 42.24 | 15,947 | -0.08(-0.20%) |
Mar 19, 2012 | 42.34 | 42.40 | 42.14 | 42.33 | 21,710 | -0.01(-0.03%) |
Mar 16, 2012 | 42.42 | 42.45 | 42.23 | 42.34 | 47,347 | -0.14(-0.34%) |
Mar 15, 2012 | 42.50 | 42.50 | 42.30 | 42.48 | 35,066 | -0.02(-0.04%) |
Mar 14, 2012 | 42.68 | 42.68 | 42.48 | 42.50 | 44,393 | -0.19(-0.44%) |
Mar 13, 2012 | 42.67 | 42.74 | 42.52 | 42.68 | 16,974 | +0.06(+0.13%) |
Mar 12, 2012 | 42.66 | 42.72 | 42.49 | 42.63 | 12,604 | +0.17(+0.40%) |
Mar 09, 2012 | 42.65 | 42.71 | 42.45 | 42.46 | 20,249 | -0.13(-0.31%) |
Mar 08, 2012 | 42.77 | 42.77 | 42.46 | 42.59 | 27,296 | -0.09(-0.22%) |
Mar 07, 2012 | 42.80 | 42.80 | 42.68 | 42.68 | 14,994 | -0.10(-0.24%) |
Mar 06, 2012 | 42.83 | 42.84 | 42.65 | 42.79 | 12,998 | -0.05(-0.11%) |
Mar 05, 2012 | 42.84 | 42.90 | 42.77 | 42.83 | 64,650 | -0.06(-0.15%) |
Mar 02, 2012 | 42.80 | 42.91 | 42.80 | 42.90 | 9,406 | +0.02(+0.05%) |
Mar 01, 2012 | 42.95 | 42.95 | 42.81 | 42.87 | 18,685 | -0.08(-0.20%) |
Feb 29, 2012 | 42.85 | 42.99 | 42.85 | 42.96 | 32,050 | +0.00(+0.00%) |
Feb 28, 2012 | 42.81 | 42.97 | 42.81 | 42.96 | 54,026 | +0.06(+0.14%) |
Feb 27, 2012 | 42.80 | 42.90 | 42.80 | 42.90 | 11,397 | +0.10(+0.24%) |
Feb 24, 2012 | 42.70 | 42.89 | 42.70 | 42.79 | 27,603 | +0.00(+0.00%) |
Feb 23, 2012 | 42.68 | 42.79 | 42.61 | 42.79 | 12,956 | +0.06(+0.13%) |
Feb 22, 2012 | 42.52 | 42.78 | 42.52 | 42.73 | 17,745 | +0.29(+0.68%) |
Feb 21, 2012 | 42.60 | 42.75 | 42.44 | 42.44 | 136,500 | -0.38(-0.88%) |
Feb 17, 2012 | 42.79 | 42.83 | 42.77 | 42.82 | 8,726 | -0.08(-0.19%) |
Feb 16, 2012 | 42.75 | 42.90 | 42.60 | 42.90 | 68,126 | +0.15(+0.36%) |
Feb 15, 2012 | 42.74 | 42.78 | 42.49 | 42.75 | 63,454 | +0.02(+0.04%) |
Feb 14, 2012 | 42.52 | 42.73 | 42.52 | 42.73 | 47,431 | +0.08(+0.19%) |
Feb 13, 2012 | 42.66 | 42.66 | 42.49 | 42.65 | 15,555 | +0.00(+0.01%) |
Feb 10, 2012 | 42.51 | 42.66 | 42.51 | 42.65 | 11,326 | +0.08(+0.19%) |
Feb 09, 2012 | 42.60 | 42.60 | 42.49 | 42.57 | 8,073 | -0.03(-0.07%) |
Feb 08, 2012 | 42.60 | 42.62 | 42.42 | 42.60 | 15,351 | +0.04(+0.09%) |
Feb 07, 2012 | 42.56 | 42.67 | 42.56 | 42.56 | 23,738 | -0.13(-0.31%) |
Feb 06, 2012 | 42.60 | 42.71 | 42.45 | 42.69 | 22,615 | +0.05(+0.12%) |
Feb 03, 2012 | 42.91 | 42.91 | 42.51 | 42.64 | 33,097 | -0.20(-0.46%) |
Feb 02, 2012 | 42.94 | 42.94 | 42.61 | 42.84 | 31,607 | +0.26(+0.62%) |