Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.17 | 39.31 | 39.08 | 39.28 | 524,147 | +0.14(+0.35%) |
Apr 27, 2012 | 39.16 | 39.19 | 38.93 | 39.14 | 318,528 | +0.14(+0.37%) |
Apr 26, 2012 | 38.87 | 39.06 | 38.66 | 39.00 | 466,733 | +0.09(+0.24%) |
Apr 25, 2012 | 38.67 | 38.97 | 38.58 | 38.91 | 599,595 | +0.60(+1.55%) |
Apr 24, 2012 | 38.35 | 38.55 | 38.23 | 38.31 | 451,295 | +0.18(+0.47%) |
Apr 23, 2012 | 38.23 | 38.23 | 37.81 | 38.13 | 538,693 | -0.48(-1.25%) |
Apr 20, 2012 | 38.53 | 38.90 | 38.49 | 38.62 | 536,983 | +0.53(+1.40%) |
Apr 19, 2012 | 38.32 | 38.43 | 37.86 | 38.08 | 310,521 | -0.39(-1.01%) |
Apr 18, 2012 | 38.19 | 38.61 | 38.19 | 38.47 | 219,462 | +0.08(+0.21%) |
Apr 17, 2012 | 38.21 | 38.54 | 38.08 | 38.39 | 440,011 | +0.77(+2.05%) |
Apr 16, 2012 | 37.55 | 37.77 | 37.22 | 37.62 | 810,252 | +0.13(+0.35%) |
Apr 13, 2012 | 37.90 | 37.90 | 37.48 | 37.49 | 497,493 | -0.60(-1.58%) |
Apr 12, 2012 | 37.41 | 38.19 | 37.41 | 38.09 | 525,736 | +0.89(+2.40%) |
Apr 11, 2012 | 37.53 | 37.61 | 37.18 | 37.20 | 218,123 | +0.13(+0.36%) |
Apr 10, 2012 | 37.63 | 37.69 | 36.86 | 37.06 | 621,077 | -0.58(-1.54%) |
Apr 09, 2012 | 37.65 | 37.85 | 37.55 | 37.64 | 261,995 | -0.52(-1.37%) |
Apr 05, 2012 | 38.05 | 38.46 | 37.97 | 38.16 | 1,002,208 | +0.34(+0.89%) |
Apr 04, 2012 | 38.41 | 38.41 | 37.67 | 37.83 | 847,604 | -1.37(-3.49%) |
Apr 03, 2012 | 39.62 | 39.84 | 38.87 | 39.19 | 1,133,293 | -0.70(-1.75%) |
Apr 02, 2012 | 39.24 | 40.11 | 39.15 | 39.89 | 739,239 | +0.44(+1.10%) |
Mar 30, 2012 | 39.21 | 39.47 | 38.80 | 39.46 | 595,931 | +0.47(+1.20%) |
Mar 29, 2012 | 38.51 | 39.12 | 38.35 | 38.99 | 390,916 | +0.05(+0.12%) |
Mar 28, 2012 | 39.44 | 39.49 | 38.68 | 38.94 | 420,238 | -0.88(-2.21%) |
Mar 27, 2012 | 39.88 | 40.04 | 39.82 | 39.82 | 269,211 | -0.02(-0.06%) |
Mar 26, 2012 | 39.38 | 39.90 | 39.33 | 39.85 | 452,320 | +1.22(+3.16%) |
Mar 23, 2012 | 38.47 | 38.65 | 38.12 | 38.63 | 288,788 | +0.20(+0.52%) |
Mar 22, 2012 | 38.39 | 38.51 | 38.16 | 38.43 | 372,680 | -0.62(-1.58%) |
Mar 21, 2012 | 39.23 | 39.23 | 38.90 | 39.05 | 225,367 | -0.17(-0.42%) |
Mar 20, 2012 | 39.11 | 40.13 | 38.85 | 39.21 | 615,826 | -0.61(-1.54%) |
Mar 19, 2012 | 39.57 | 39.96 | 39.57 | 39.82 | 291,197 | +0.00(+0.00%) |
Mar 16, 2012 | 39.68 | 39.96 | 39.68 | 39.82 | 291,069 | +0.03(+0.09%) |
Mar 15, 2012 | 39.54 | 39.93 | 39.34 | 39.79 | 251,029 | +0.53(+1.36%) |
Mar 14, 2012 | 39.70 | 39.90 | 39.10 | 39.26 | 608,810 | -0.89(-2.22%) |
Mar 13, 2012 | 39.78 | 40.23 | 39.74 | 40.15 | 743,813 | +0.48(+1.21%) |
Mar 12, 2012 | 39.60 | 39.86 | 39.38 | 39.67 | 240,613 | -0.19(-0.47%) |
Mar 09, 2012 | 39.93 | 40.23 | 39.78 | 39.86 | 289,986 | -0.03(-0.09%) |
Mar 08, 2012 | 39.56 | 40.02 | 39.50 | 39.89 | 354,175 | +0.74(+1.90%) |
Mar 07, 2012 | 38.69 | 39.22 | 38.58 | 39.15 | 570,662 | +0.83(+2.17%) |
Mar 06, 2012 | 38.77 | 38.80 | 38.16 | 38.32 | 1,463,352 | -1.49(-3.75%) |
Mar 05, 2012 | 40.01 | 40.02 | 39.65 | 39.81 | 1,546,187 | -0.49(-1.22%) |
Mar 02, 2012 | 40.35 | 40.60 | 40.16 | 40.31 | 537,499 | -0.55(-1.35%) |
Mar 01, 2012 | 40.31 | 40.92 | 40.31 | 40.85 | 733,753 | +0.94(+2.35%) |
Feb 29, 2012 | 40.87 | 40.96 | 39.82 | 39.92 | 893,167 | -0.51(-1.26%) |
Feb 28, 2012 | 39.87 | 40.48 | 39.84 | 40.43 | 348,925 | +0.81(+2.05%) |
Feb 27, 2012 | 39.01 | 39.90 | 38.97 | 39.61 | 269,077 | -0.11(-0.27%) |
Feb 24, 2012 | 39.42 | 39.78 | 39.41 | 39.72 | 182,950 | +0.54(+1.39%) |
Feb 23, 2012 | 38.85 | 39.29 | 38.73 | 39.18 | 199,232 | +0.74(+1.92%) |
Feb 22, 2012 | 38.58 | 38.62 | 38.26 | 38.44 | 466,737 | -0.15(-0.39%) |
Feb 21, 2012 | 38.85 | 39.01 | 38.51 | 38.59 | 309,017 | +0.05(+0.13%) |
Feb 17, 2012 | 38.63 | 38.71 | 38.38 | 38.54 | 270,000 | -0.08(-0.21%) |
Feb 16, 2012 | 37.87 | 38.62 | 37.59 | 38.62 | 262,945 | +0.15(+0.39%) |
Feb 15, 2012 | 38.81 | 38.89 | 38.36 | 38.47 | 401,815 | -0.22(-0.58%) |
Feb 14, 2012 | 38.77 | 38.79 | 38.37 | 38.69 | 306,628 | -0.39(-1.00%) |
Feb 13, 2012 | 38.93 | 39.15 | 38.80 | 39.08 | 546,234 | +0.51(+1.32%) |
Feb 10, 2012 | 38.46 | 38.59 | 38.20 | 38.57 | 592,625 | -0.94(-2.38%) |
Feb 09, 2012 | 39.56 | 39.62 | 39.30 | 39.51 | 204,736 | +0.10(+0.26%) |
Feb 08, 2012 | 39.45 | 39.78 | 39.24 | 39.41 | 471,845 | -0.18(-0.46%) |
Feb 07, 2012 | 39.46 | 39.71 | 39.11 | 39.59 | 417,795 | +0.06(+0.14%) |
Feb 06, 2012 | 39.23 | 39.57 | 39.10 | 39.53 | 481,674 | -0.67(-1.67%) |
Feb 03, 2012 | 39.72 | 40.22 | 39.38 | 40.20 | 285,402 | +0.78(+1.98%) |
Feb 02, 2012 | 39.24 | 39.86 | 39.20 | 39.42 | 578,012 | +0.07(+0.19%) |