Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.85 | 40.06 | 38.84 | 39.98 | 1,033,486 | +0.75(+1.90%) |
Apr 27, 2012 | 39.47 | 39.48 | 38.79 | 39.24 | 1,020,676 | +0.04(+0.10%) |
Apr 26, 2012 | 38.47 | 39.35 | 38.33 | 39.20 | 934,556 | +0.64(+1.66%) |
Apr 25, 2012 | 37.98 | 38.66 | 37.87 | 38.56 | 808,231 | +0.68(+1.80%) |
Apr 24, 2012 | 38.81 | 38.93 | 37.52 | 37.88 | 974,646 | -0.87(-2.24%) |
Apr 23, 2012 | 38.40 | 39.11 | 38.39 | 38.75 | 701,887 | -0.32(-0.82%) |
Apr 20, 2012 | 38.48 | 39.13 | 38.44 | 39.07 | 763,875 | +0.70(+1.82%) |
Apr 19, 2012 | 38.96 | 38.98 | 37.75 | 38.37 | 975,730 | -0.55(-1.41%) |
Apr 18, 2012 | 38.89 | 39.08 | 38.59 | 38.92 | 1,064,853 | -0.45(-1.15%) |
Apr 17, 2012 | 39.03 | 39.72 | 38.99 | 39.37 | 608,134 | +0.75(+1.93%) |
Apr 16, 2012 | 38.43 | 39.07 | 37.98 | 38.62 | 639,978 | +0.42(+1.09%) |
Apr 13, 2012 | 38.41 | 38.49 | 38.08 | 38.21 | 686,763 | -0.39(-1.00%) |
Apr 12, 2012 | 38.12 | 38.99 | 37.91 | 38.59 | 606,179 | +0.49(+1.29%) |
Apr 11, 2012 | 37.54 | 38.15 | 37.45 | 38.10 | 1,081,116 | +1.07(+2.88%) |
Apr 10, 2012 | 38.53 | 38.62 | 36.78 | 37.03 | 1,821,425 | -1.65(-4.26%) |
Apr 09, 2012 | 38.74 | 38.80 | 38.24 | 38.68 | 741,581 | -0.75(-1.89%) |
Apr 05, 2012 | 39.11 | 39.94 | 39.09 | 39.43 | 546,606 | +0.11(+0.27%) |
Apr 04, 2012 | 39.11 | 39.63 | 38.80 | 39.32 | 1,191,898 | -0.13(-0.33%) |
Apr 03, 2012 | 38.63 | 39.74 | 38.46 | 39.45 | 1,693,203 | +0.66(+1.71%) |
Apr 02, 2012 | 38.74 | 39.39 | 38.60 | 38.79 | 2,011,878 | +0.02(+0.06%) |
Mar 30, 2012 | 39.99 | 40.03 | 38.75 | 38.76 | 1,271,302 | -1.08(-2.72%) |
Mar 29, 2012 | 39.81 | 40.05 | 39.16 | 39.84 | 1,741,989 | -0.30(-0.74%) |
Mar 28, 2012 | 40.64 | 40.71 | 39.84 | 40.14 | 1,387,560 | -0.44(-1.09%) |
Mar 27, 2012 | 41.20 | 41.30 | 40.58 | 40.58 | 799,208 | -0.70(-1.69%) |
Mar 26, 2012 | 40.94 | 41.49 | 40.83 | 41.28 | 982,819 | +0.71(+1.74%) |
Mar 23, 2012 | 40.14 | 40.71 | 39.87 | 40.57 | 1,126,920 | +0.23(+0.57%) |
Mar 22, 2012 | 40.78 | 41.67 | 39.79 | 40.35 | 2,121,519 | -1.68(-4.00%) |
Mar 21, 2012 | 41.38 | 42.17 | 41.25 | 42.03 | 1,244,653 | +0.64(+1.55%) |
Mar 20, 2012 | 40.66 | 41.51 | 40.37 | 41.39 | 967,050 | +0.75(+1.84%) |
Mar 19, 2012 | 40.27 | 40.72 | 39.94 | 40.64 | 1,109,994 | +0.23(+0.57%) |
Mar 16, 2012 | 40.60 | 40.61 | 40.22 | 40.41 | 1,194,013 | -0.20(-0.48%) |
Mar 15, 2012 | 40.81 | 40.85 | 40.29 | 40.61 | 828,858 | -0.36(-0.88%) |
Mar 14, 2012 | 40.47 | 41.03 | 40.25 | 40.97 | 420,946 | +0.38(+0.93%) |
Mar 13, 2012 | 40.11 | 40.63 | 39.85 | 40.59 | 415,764 | +0.52(+1.31%) |
Mar 12, 2012 | 39.89 | 40.22 | 39.78 | 40.07 | 364,267 | -0.01(-0.02%) |
Mar 09, 2012 | 39.78 | 40.41 | 39.48 | 40.07 | 748,097 | +0.39(+0.97%) |
Mar 08, 2012 | 38.95 | 39.78 | 38.67 | 39.69 | 375,508 | +0.98(+2.52%) |
Mar 07, 2012 | 38.97 | 38.97 | 38.46 | 38.71 | 419,899 | +0.12(+0.32%) |
Mar 06, 2012 | 38.84 | 38.99 | 38.36 | 38.59 | 585,450 | -0.79(-2.00%) |
Mar 05, 2012 | 38.98 | 39.61 | 38.84 | 39.38 | 685,408 | +0.02(+0.06%) |
Mar 02, 2012 | 39.13 | 39.67 | 39.13 | 39.35 | 1,333,180 | +0.27(+0.69%) |
Mar 01, 2012 | 38.66 | 39.66 | 38.66 | 39.08 | 1,200,548 | +0.63(+1.64%) |
Feb 29, 2012 | 39.08 | 39.30 | 38.29 | 38.45 | 764,349 | -0.66(-1.68%) |
Feb 28, 2012 | 39.32 | 39.42 | 38.89 | 39.11 | 876,108 | -0.08(-0.21%) |
Feb 27, 2012 | 39.25 | 39.68 | 39.05 | 39.19 | 532,305 | -0.13(-0.33%) |
Feb 24, 2012 | 39.26 | 39.71 | 39.18 | 39.32 | 382,875 | -0.01(-0.02%) |
Feb 23, 2012 | 39.28 | 39.57 | 38.88 | 39.33 | 513,486 | +0.37(+0.95%) |
Feb 22, 2012 | 38.52 | 39.14 | 38.49 | 38.96 | 548,738 | +0.57(+1.50%) |
Feb 21, 2012 | 38.71 | 38.99 | 38.30 | 38.39 | 555,643 | -0.27(-0.70%) |
Feb 17, 2012 | 38.76 | 39.57 | 38.64 | 38.66 | 642,966 | +0.24(+0.62%) |
Feb 16, 2012 | 37.88 | 38.79 | 37.52 | 38.42 | 873,128 | +0.62(+1.65%) |
Feb 15, 2012 | 38.52 | 38.53 | 37.54 | 37.80 | 973,001 | -0.43(-1.12%) |
Feb 14, 2012 | 37.25 | 38.32 | 37.13 | 38.22 | 755,233 | +0.93(+2.48%) |
Feb 13, 2012 | 37.15 | 37.62 | 37.03 | 37.30 | 859,556 | +0.77(+2.11%) |
Feb 10, 2012 | 36.40 | 36.99 | 36.40 | 36.52 | 815,517 | -0.07(-0.20%) |
Feb 09, 2012 | 36.80 | 36.91 | 36.06 | 36.60 | 1,608,941 | -0.30(-0.82%) |
Feb 08, 2012 | 37.25 | 37.25 | 36.70 | 36.90 | 661,838 | -0.24(-0.64%) |
Feb 07, 2012 | 37.78 | 37.80 | 37.09 | 37.14 | 1,710,809 | -0.65(-1.71%) |
Feb 06, 2012 | 37.98 | 38.33 | 37.55 | 37.79 | 573,248 | -0.38(-0.99%) |
Feb 03, 2012 | 38.16 | 38.70 | 38.08 | 38.16 | 864,364 | +0.34(+0.91%) |
Feb 02, 2012 | 38.07 | 38.26 | 37.63 | 37.82 | 445,784 | -0.24(-0.62%) |