Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.28 | 42.28 | 41.65 | 41.96 | 257,557 | -0.41(-0.97%) |
Apr 27, 2012 | 42.36 | 42.49 | 41.67 | 42.37 | 266,395 | +0.25(+0.60%) |
Apr 26, 2012 | 41.00 | 42.32 | 40.90 | 42.11 | 383,991 | +1.11(+2.71%) |
Apr 25, 2012 | 41.17 | 41.39 | 40.95 | 41.00 | 287,134 | +0.22(+0.55%) |
Apr 24, 2012 | 40.76 | 41.01 | 40.60 | 40.78 | 212,009 | +0.11(+0.26%) |
Apr 23, 2012 | 40.65 | 40.87 | 40.29 | 40.67 | 265,044 | -0.48(-1.16%) |
Apr 20, 2012 | 41.92 | 41.99 | 41.13 | 41.15 | 260,433 | -0.66(-1.59%) |
Apr 19, 2012 | 40.08 | 41.89 | 40.04 | 41.81 | 1,139,669 | +2.04(+5.12%) |
Apr 18, 2012 | 39.69 | 40.02 | 39.53 | 39.77 | 604,752 | -0.10(-0.24%) |
Apr 17, 2012 | 39.81 | 40.09 | 39.62 | 39.87 | 358,459 | +0.46(+1.16%) |
Apr 16, 2012 | 39.96 | 39.96 | 39.27 | 39.41 | 664,422 | -0.18(-0.44%) |
Apr 13, 2012 | 39.34 | 39.62 | 38.97 | 39.59 | 355,439 | +0.11(+0.27%) |
Apr 12, 2012 | 38.94 | 39.63 | 38.81 | 39.48 | 435,316 | +0.53(+1.35%) |
Apr 11, 2012 | 38.95 | 39.03 | 38.78 | 38.95 | 472,670 | +0.41(+1.06%) |
Apr 10, 2012 | 39.77 | 39.82 | 38.35 | 38.54 | 487,092 | -1.28(-3.21%) |
Apr 09, 2012 | 40.18 | 40.18 | 39.69 | 39.82 | 365,251 | -0.96(-2.34%) |
Apr 05, 2012 | 40.49 | 40.88 | 40.37 | 40.78 | 361,055 | +0.16(+0.38%) |
Apr 04, 2012 | 41.01 | 41.11 | 40.41 | 40.62 | 465,590 | -0.84(-2.02%) |
Apr 03, 2012 | 41.61 | 41.82 | 41.20 | 41.46 | 438,342 | -0.27(-0.65%) |
Apr 02, 2012 | 41.47 | 41.95 | 41.28 | 41.73 | 523,054 | +0.08(+0.19%) |
Mar 30, 2012 | 41.50 | 41.80 | 41.04 | 41.66 | 558,788 | +0.37(+0.90%) |
Mar 29, 2012 | 41.54 | 41.57 | 40.72 | 41.28 | 506,056 | -0.48(-1.14%) |
Mar 28, 2012 | 41.84 | 42.09 | 41.32 | 41.76 | 808,253 | -0.17(-0.40%) |
Mar 27, 2012 | 40.95 | 41.99 | 40.87 | 41.93 | 1,297,376 | +1.27(+3.12%) |
Mar 26, 2012 | 41.13 | 41.13 | 40.57 | 40.66 | 1,027,872 | +0.02(+0.05%) |
Mar 23, 2012 | 40.26 | 40.73 | 40.02 | 40.64 | 444,077 | +0.35(+0.87%) |
Mar 22, 2012 | 40.28 | 40.70 | 39.98 | 40.29 | 315,260 | -0.38(-0.94%) |
Mar 21, 2012 | 40.07 | 41.00 | 40.07 | 40.67 | 1,120,464 | +0.64(+1.61%) |
Mar 20, 2012 | 39.90 | 40.30 | 39.58 | 40.03 | 552,642 | -0.24(-0.61%) |
Mar 19, 2012 | 40.12 | 40.46 | 40.07 | 40.27 | 789,747 | +0.01(+0.02%) |
Mar 16, 2012 | 39.63 | 40.42 | 39.47 | 40.26 | 806,762 | +0.62(+1.57%) |
Mar 15, 2012 | 39.05 | 39.69 | 38.94 | 39.64 | 923,852 | +0.58(+1.50%) |
Mar 14, 2012 | 39.49 | 40.21 | 38.95 | 39.05 | 4,051,433 | -2.04(-4.96%) |
Mar 13, 2012 | 39.91 | 41.09 | 39.81 | 41.09 | 268,930 | +1.37(+3.46%) |
Mar 12, 2012 | 40.08 | 40.32 | 39.55 | 39.71 | 166,362 | -0.36(-0.90%) |
Mar 09, 2012 | 39.63 | 40.68 | 39.63 | 40.08 | 530,750 | +0.35(+0.88%) |
Mar 08, 2012 | 40.00 | 40.20 | 39.35 | 39.72 | 225,532 | +0.04(+0.10%) |
Mar 07, 2012 | 38.91 | 39.79 | 38.87 | 39.69 | 220,727 | +0.80(+2.06%) |
Mar 06, 2012 | 39.56 | 39.71 | 38.81 | 38.89 | 226,763 | -0.99(-2.49%) |
Mar 05, 2012 | 39.83 | 40.07 | 39.63 | 39.88 | 176,422 | +0.02(+0.05%) |
Mar 02, 2012 | 40.53 | 40.66 | 39.78 | 39.86 | 148,048 | -0.67(-1.66%) |
Mar 01, 2012 | 40.30 | 40.79 | 40.19 | 40.53 | 221,029 | +0.16(+0.39%) |
Feb 29, 2012 | 40.88 | 41.20 | 40.37 | 40.38 | 190,834 | -0.44(-1.08%) |
Feb 28, 2012 | 40.96 | 41.22 | 40.73 | 40.82 | 173,851 | -0.03(-0.07%) |
Feb 27, 2012 | 40.82 | 41.31 | 40.61 | 40.85 | 192,229 | -0.20(-0.50%) |
Feb 24, 2012 | 41.07 | 41.59 | 40.90 | 41.05 | 227,026 | +0.07(+0.17%) |
Feb 23, 2012 | 40.54 | 41.03 | 40.15 | 40.98 | 226,471 | +0.52(+1.28%) |
Feb 22, 2012 | 41.21 | 41.21 | 40.38 | 40.47 | 201,747 | -0.73(-1.78%) |
Feb 21, 2012 | 42.02 | 42.02 | 40.87 | 41.20 | 434,009 | -0.68(-1.63%) |
Feb 17, 2012 | 42.35 | 42.35 | 41.67 | 41.88 | 348,399 | +0.11(+0.26%) |
Feb 16, 2012 | 43.38 | 43.38 | 41.57 | 41.77 | 419,180 | +0.00(+0.00%) |
Feb 15, 2012 | 42.35 | 42.43 | 41.37 | 41.77 | 314,570 | -0.46(-1.09%) |
Feb 14, 2012 | 42.31 | 42.34 | 41.77 | 42.23 | 348,285 | -0.23(-0.55%) |
Feb 13, 2012 | 42.40 | 42.51 | 42.08 | 42.46 | 214,512 | +0.53(+1.26%) |
Feb 10, 2012 | 41.26 | 41.94 | 41.05 | 41.94 | 266,735 | +0.26(+0.63%) |
Feb 09, 2012 | 42.40 | 42.40 | 41.63 | 41.67 | 378,051 | -0.52(-1.22%) |
Feb 08, 2012 | 42.33 | 42.47 | 42.07 | 42.19 | 249,045 | +0.07(+0.16%) |
Feb 07, 2012 | 42.33 | 42.55 | 41.35 | 42.12 | 275,434 | -0.32(-0.76%) |
Feb 06, 2012 | 42.94 | 43.00 | 42.44 | 42.45 | 378,487 | -0.56(-1.29%) |
Feb 03, 2012 | 42.37 | 43.25 | 42.06 | 43.00 | 620,628 | +1.23(+2.94%) |
Feb 02, 2012 | 41.76 | 41.96 | 40.95 | 41.77 | 994,689 | -0.11(-0.26%) |