Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.77 | 39.80 | 39.70 | 39.76 | 148,933 | -0.06(-0.15%) |
Apr 27, 2012 | 39.89 | 39.89 | 39.68 | 39.81 | 105,302 | +0.05(+0.13%) |
Apr 26, 2012 | 39.48 | 39.82 | 39.44 | 39.76 | 160,425 | +0.20(+0.51%) |
Apr 25, 2012 | 39.33 | 39.57 | 39.32 | 39.56 | 89,976 | +0.34(+0.87%) |
Apr 24, 2012 | 39.14 | 39.31 | 39.14 | 39.22 | 155,487 | +0.14(+0.35%) |
Apr 23, 2012 | 39.08 | 39.09 | 38.88 | 39.08 | 194,549 | -0.31(-0.79%) |
Apr 20, 2012 | 39.39 | 39.59 | 39.38 | 39.39 | 107,283 | +0.12(+0.32%) |
Apr 19, 2012 | 39.46 | 39.55 | 39.13 | 39.27 | 140,700 | -0.17(-0.42%) |
Apr 18, 2012 | 39.41 | 39.54 | 39.37 | 39.44 | 125,268 | -0.14(-0.35%) |
Apr 17, 2012 | 39.32 | 39.63 | 39.28 | 39.57 | 149,500 | +0.40(+1.02%) |
Apr 16, 2012 | 39.22 | 39.33 | 39.07 | 39.17 | 179,043 | +0.00(+0.00%) |
Apr 13, 2012 | 39.36 | 39.43 | 39.16 | 39.17 | 146,385 | -0.29(-0.74%) |
Apr 12, 2012 | 38.99 | 39.49 | 38.99 | 39.46 | 522,116 | +0.48(+1.23%) |
Apr 11, 2012 | 38.99 | 39.10 | 38.95 | 38.98 | 194,062 | +0.28(+0.73%) |
Apr 10, 2012 | 39.18 | 39.26 | 38.66 | 38.70 | 496,301 | -0.58(-1.48%) |
Apr 09, 2012 | 39.30 | 39.39 | 39.22 | 39.28 | 2,037,694 | -0.47(-1.17%) |
Apr 05, 2012 | 39.70 | 39.87 | 39.64 | 39.75 | 987,467 | -0.08(-0.20%) |
Apr 04, 2012 | 39.76 | 39.92 | 39.73 | 39.83 | 984,473 | -0.20(-0.51%) |
Apr 03, 2012 | 40.16 | 40.20 | 39.85 | 40.03 | 239,214 | -0.19(-0.47%) |
Apr 02, 2012 | 39.89 | 40.34 | 39.89 | 40.22 | 234,029 | +0.34(+0.86%) |
Mar 30, 2012 | 39.88 | 39.92 | 39.70 | 39.88 | 171,896 | +0.15(+0.38%) |
Mar 29, 2012 | 39.47 | 39.75 | 39.27 | 39.73 | 97,207 | +0.04(+0.11%) |
Mar 28, 2012 | 40.00 | 40.00 | 39.49 | 39.68 | 96,302 | -0.36(-0.89%) |
Mar 27, 2012 | 40.13 | 40.17 | 40.01 | 40.04 | 76,846 | +0.00(+0.00%) |
Mar 26, 2012 | 39.90 | 40.04 | 39.84 | 40.04 | 131,562 | +0.42(+1.06%) |
Mar 23, 2012 | 39.62 | 39.67 | 39.40 | 39.62 | 146,427 | +0.04(+0.11%) |
Mar 22, 2012 | 39.55 | 39.62 | 39.39 | 39.58 | 102,181 | -0.24(-0.60%) |
Mar 21, 2012 | 39.76 | 39.86 | 39.68 | 39.81 | 113,323 | +0.03(+0.07%) |
Mar 20, 2012 | 39.72 | 39.81 | 39.61 | 39.79 | 519,998 | -0.14(-0.35%) |
Mar 19, 2012 | 39.81 | 40.04 | 39.81 | 39.92 | 258,969 | +0.06(+0.15%) |
Mar 16, 2012 | 39.92 | 39.94 | 39.82 | 39.87 | 164,634 | -0.01(-0.02%) |
Mar 15, 2012 | 39.78 | 39.87 | 39.67 | 39.87 | 121,428 | +0.12(+0.29%) |
Mar 14, 2012 | 39.96 | 40.01 | 39.66 | 39.76 | 135,947 | -0.19(-0.49%) |
Mar 13, 2012 | 39.68 | 39.97 | 39.63 | 39.95 | 109,507 | +0.42(+1.06%) |
Mar 12, 2012 | 39.49 | 39.58 | 39.44 | 39.53 | 149,792 | +0.06(+0.16%) |
Mar 09, 2012 | 39.35 | 39.54 | 39.27 | 39.47 | 167,664 | +0.16(+0.40%) |
Mar 08, 2012 | 39.18 | 39.39 | 39.12 | 39.31 | 115,192 | +0.35(+0.89%) |
Mar 07, 2012 | 38.86 | 39.02 | 38.74 | 38.96 | 241,925 | +0.19(+0.50%) |
Mar 06, 2012 | 38.89 | 38.94 | 38.68 | 38.77 | 460,608 | -0.44(-1.12%) |
Mar 05, 2012 | 39.25 | 39.27 | 39.05 | 39.21 | 203,950 | -0.12(-0.31%) |
Mar 02, 2012 | 39.44 | 39.44 | 39.27 | 39.33 | 192,373 | -0.12(-0.31%) |
Mar 01, 2012 | 39.42 | 39.55 | 39.32 | 39.45 | 218,975 | +0.16(+0.40%) |
Feb 29, 2012 | 39.59 | 39.62 | 39.24 | 39.30 | 229,719 | -0.25(-0.62%) |
Feb 28, 2012 | 39.47 | 39.58 | 39.40 | 39.54 | 116,880 | +0.13(+0.33%) |
Feb 27, 2012 | 39.22 | 39.51 | 39.11 | 39.41 | 152,062 | +0.04(+0.10%) |
Feb 24, 2012 | 39.36 | 39.48 | 39.33 | 39.37 | 126,488 | +0.08(+0.21%) |
Feb 23, 2012 | 39.24 | 39.32 | 39.09 | 39.29 | 372,158 | +0.06(+0.15%) |
Feb 22, 2012 | 39.29 | 39.33 | 39.15 | 39.23 | 169,922 | -0.10(-0.26%) |
Feb 21, 2012 | 39.55 | 39.55 | 39.24 | 39.33 | 366,994 | -0.09(-0.24%) |
Feb 17, 2012 | 39.41 | 39.52 | 39.33 | 39.42 | 213,823 | +0.18(+0.45%) |
Feb 16, 2012 | 38.79 | 39.30 | 38.79 | 39.25 | 321,388 | +0.50(+1.30%) |
Feb 15, 2012 | 38.94 | 38.96 | 38.69 | 38.75 | 152,319 | -0.06(-0.15%) |
Feb 14, 2012 | 38.87 | 38.87 | 38.57 | 38.80 | 222,794 | -0.12(-0.30%) |
Feb 13, 2012 | 39.02 | 39.02 | 38.78 | 38.92 | 303,340 | +0.15(+0.39%) |
Feb 10, 2012 | 38.88 | 38.88 | 38.61 | 38.77 | 301,494 | -0.32(-0.81%) |
Feb 09, 2012 | 39.10 | 39.10 | 38.85 | 39.09 | 321,807 | +0.08(+0.20%) |
Feb 08, 2012 | 39.04 | 39.06 | 38.85 | 39.01 | 347,223 | +0.03(+0.07%) |
Feb 07, 2012 | 38.86 | 39.04 | 38.68 | 38.98 | 276,543 | +0.05(+0.13%) |
Feb 06, 2012 | 38.92 | 38.93 | 38.82 | 38.93 | 315,945 | -0.09(-0.24%) |
Feb 03, 2012 | 38.93 | 39.03 | 38.86 | 39.02 | 274,131 | +0.43(+1.10%) |
Feb 02, 2012 | 38.66 | 38.67 | 38.51 | 38.60 | 363,798 | +0.00(+0.00%) |