Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.94 | 42.00 | 41.94 | 41.95 | 24,403 | -0.07(-0.18%) |
Apr 27, 2012 | 42.04 | 42.07 | 42.02 | 42.03 | 8,868 | -0.01(-0.03%) |
Apr 26, 2012 | 42.16 | 42.16 | 42.00 | 42.04 | 7,894 | +0.01(+0.03%) |
Apr 25, 2012 | 42.16 | 42.16 | 42.00 | 42.02 | 16,539 | -0.03(-0.07%) |
Apr 24, 2012 | 42.12 | 42.12 | 41.95 | 42.05 | 18,899 | +0.04(+0.10%) |
Apr 23, 2012 | 42.00 | 42.05 | 41.94 | 42.01 | 22,950 | -0.00(-0.01%) |
Apr 20, 2012 | 41.87 | 42.08 | 41.87 | 42.01 | 12,269 | +0.01(+0.02%) |
Apr 19, 2012 | 41.94 | 42.04 | 41.93 | 42.01 | 44,749 | +0.07(+0.17%) |
Apr 18, 2012 | 41.91 | 41.94 | 41.90 | 41.94 | 6,984 | +0.05(+0.11%) |
Apr 17, 2012 | 41.90 | 41.94 | 41.85 | 41.89 | 28,457 | +0.01(+0.02%) |
Apr 16, 2012 | 41.87 | 41.90 | 41.84 | 41.88 | 16,346 | +0.02(+0.04%) |
Apr 13, 2012 | 41.87 | 41.96 | 41.79 | 41.87 | 25,340 | +0.05(+0.13%) |
Apr 12, 2012 | 41.75 | 41.83 | 41.72 | 41.81 | 9,678 | +0.01(+0.02%) |
Apr 11, 2012 | 41.77 | 41.95 | 41.77 | 41.80 | 50,151 | -0.06(-0.13%) |
Apr 10, 2012 | 41.77 | 41.92 | 41.77 | 41.86 | 44,662 | +0.06(+0.14%) |
Apr 09, 2012 | 41.69 | 41.81 | 41.69 | 41.80 | 3,668 | +0.30(+0.72%) |
Apr 05, 2012 | 41.53 | 41.58 | 41.44 | 41.50 | 20,633 | -0.02(-0.06%) |
Apr 04, 2012 | 41.52 | 41.54 | 41.42 | 41.52 | 2,192 | +0.06(+0.15%) |
Apr 03, 2012 | 41.47 | 41.55 | 41.40 | 41.46 | 11,693 | -0.05(-0.13%) |
Apr 02, 2012 | 41.55 | 41.57 | 41.45 | 41.51 | 11,769 | -0.03(-0.08%) |
Mar 30, 2012 | 41.55 | 41.58 | 41.47 | 41.55 | 16,054 | -0.20(-0.47%) |
Mar 29, 2012 | 41.64 | 41.74 | 41.53 | 41.74 | 11,583 | +0.09(+0.22%) |
Mar 28, 2012 | 41.61 | 41.65 | 41.56 | 41.65 | 7,422 | +0.00(+0.00%) |
Mar 27, 2012 | 41.56 | 41.65 | 41.54 | 41.65 | 27,547 | +0.13(+0.32%) |
Mar 26, 2012 | 41.48 | 41.51 | 41.46 | 41.51 | 12,020 | +0.02(+0.04%) |
Mar 23, 2012 | 41.44 | 41.51 | 41.44 | 41.50 | 8,179 | +0.07(+0.17%) |
Mar 22, 2012 | 41.38 | 41.43 | 41.38 | 41.43 | 5,451 | +0.05(+0.11%) |
Mar 21, 2012 | 41.30 | 41.38 | 41.30 | 41.38 | 4,045 | +0.02(+0.04%) |
Mar 20, 2012 | 41.42 | 41.45 | 41.30 | 41.37 | 21,649 | -0.02(-0.05%) |
Mar 19, 2012 | 41.40 | 41.47 | 41.36 | 41.38 | 7,947 | -0.01(-0.02%) |
Mar 16, 2012 | 41.51 | 41.57 | 41.37 | 41.39 | 24,517 | -0.10(-0.24%) |
Mar 15, 2012 | 41.47 | 41.69 | 41.47 | 41.49 | 15,328 | -0.04(-0.09%) |
Mar 14, 2012 | 41.97 | 41.97 | 41.52 | 41.53 | 13,761 | -0.24(-0.58%) |
Mar 13, 2012 | 41.79 | 41.79 | 41.77 | 41.77 | 7,158 | +0.01(+0.03%) |
Mar 12, 2012 | 41.80 | 41.80 | 41.71 | 41.76 | 8,246 | +0.01(+0.02%) |
Mar 09, 2012 | 41.76 | 41.77 | 41.69 | 41.75 | 8,108 | -0.01(-0.03%) |
Mar 08, 2012 | 41.79 | 41.86 | 41.73 | 41.76 | 12,759 | +0.04(+0.08%) |
Mar 07, 2012 | 42.04 | 42.04 | 41.73 | 41.73 | 3,549 | -0.08(-0.20%) |
Mar 06, 2012 | 41.92 | 41.92 | 41.80 | 41.81 | 17,727 | -0.14(-0.33%) |
Mar 05, 2012 | 41.92 | 41.99 | 41.92 | 41.95 | 8,100 | +0.01(+0.03%) |
Mar 02, 2012 | 41.97 | 41.97 | 41.89 | 41.94 | 6,766 | +0.04(+0.10%) |
Mar 01, 2012 | 42.00 | 42.00 | 41.90 | 41.90 | 12,020 | -0.05(-0.12%) |
Feb 29, 2012 | 42.04 | 42.04 | 41.94 | 41.95 | 7,520 | -0.11(-0.27%) |
Feb 28, 2012 | 42.10 | 42.10 | 42.05 | 42.06 | 7,724 | -0.02(-0.06%) |
Feb 27, 2012 | 42.09 | 42.09 | 42.01 | 42.08 | 13,326 | +0.06(+0.15%) |
Feb 24, 2012 | 42.04 | 42.15 | 41.97 | 42.02 | 55,470 | -0.02(-0.06%) |
Feb 23, 2012 | 42.04 | 42.04 | 41.96 | 42.04 | 22,420 | +0.04(+0.09%) |
Feb 22, 2012 | 42.00 | 42.14 | 41.95 | 42.01 | 32,043 | -0.03(-0.07%) |
Feb 21, 2012 | 42.07 | 42.15 | 42.01 | 42.04 | 34,349 | -0.03(-0.07%) |
Feb 17, 2012 | 42.09 | 42.10 | 42.03 | 42.07 | 18,860 | +0.05(+0.13%) |
Feb 16, 2012 | 42.08 | 42.10 | 41.98 | 42.01 | 28,476 | -0.08(-0.19%) |
Feb 15, 2012 | 42.08 | 42.11 | 42.05 | 42.09 | 30,230 | +0.03(+0.07%) |
Feb 14, 2012 | 41.91 | 42.08 | 41.91 | 42.06 | 29,831 | +0.07(+0.17%) |
Feb 13, 2012 | 42.03 | 42.03 | 41.97 | 41.99 | 17,833 | -0.03(-0.07%) |
Feb 10, 2012 | 42.02 | 42.03 | 42.01 | 42.02 | 10,438 | +0.08(+0.19%) |
Feb 09, 2012 | 41.99 | 42.05 | 41.89 | 41.94 | 12,907 | -0.02(-0.06%) |
Feb 08, 2012 | 41.94 | 42.04 | 41.86 | 41.97 | 28,291 | +0.00(+0.00%) |
Feb 07, 2012 | 41.99 | 42.12 | 41.88 | 41.97 | 37,339 | -0.05(-0.13%) |
Feb 06, 2012 | 41.90 | 42.12 | 41.90 | 42.02 | 27,351 | +0.12(+0.28%) |
Feb 03, 2012 | 41.97 | 42.14 | 41.86 | 41.90 | 35,805 | -0.15(-0.35%) |
Feb 02, 2012 | 41.74 | 42.15 | 41.74 | 42.05 | 13,327 | +0.04(+0.09%) |