Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.60 | 41.78 | 41.16 | 41.51 | 1,186,708 | -0.14(-0.34%) |
Apr 27, 2012 | 41.40 | 41.74 | 41.15 | 41.65 | 1,114,081 | +0.44(+1.06%) |
Apr 26, 2012 | 41.09 | 41.40 | 40.71 | 41.21 | 846,403 | +0.13(+0.33%) |
Apr 25, 2012 | 40.33 | 41.28 | 40.28 | 41.08 | 908,467 | +0.94(+2.35%) |
Apr 24, 2012 | 39.65 | 40.25 | 39.63 | 40.14 | 827,425 | +0.51(+1.28%) |
Apr 23, 2012 | 39.42 | 39.69 | 39.29 | 39.63 | 460,868 | -0.20(-0.51%) |
Apr 20, 2012 | 39.95 | 40.14 | 39.64 | 39.83 | 481,122 | +0.28(+0.71%) |
Apr 19, 2012 | 39.59 | 39.98 | 39.29 | 39.55 | 900,734 | -0.08(-0.21%) |
Apr 18, 2012 | 39.96 | 40.17 | 39.58 | 39.64 | 555,113 | -0.59(-1.47%) |
Apr 17, 2012 | 40.10 | 40.41 | 40.07 | 40.23 | 627,755 | +0.48(+1.20%) |
Apr 16, 2012 | 39.59 | 39.88 | 39.38 | 39.75 | 972,788 | +0.37(+0.95%) |
Apr 13, 2012 | 40.05 | 40.05 | 39.37 | 39.38 | 653,397 | -0.81(-2.01%) |
Apr 12, 2012 | 39.88 | 40.29 | 39.81 | 40.19 | 496,693 | +0.32(+0.81%) |
Apr 11, 2012 | 39.86 | 39.90 | 39.64 | 39.86 | 535,472 | +0.44(+1.13%) |
Apr 10, 2012 | 40.07 | 40.11 | 39.41 | 39.42 | 675,838 | -0.67(-1.67%) |
Apr 09, 2012 | 40.04 | 40.31 | 39.78 | 40.09 | 578,145 | -0.44(-1.08%) |
Apr 05, 2012 | 40.69 | 40.82 | 40.49 | 40.52 | 386,540 | -0.20(-0.48%) |
Apr 04, 2012 | 40.83 | 41.05 | 40.37 | 40.72 | 882,336 | -0.46(-1.11%) |
Apr 03, 2012 | 41.16 | 41.34 | 40.85 | 41.18 | 685,427 | -0.12(-0.29%) |
Apr 02, 2012 | 40.97 | 41.62 | 40.73 | 41.30 | 1,002,718 | +0.33(+0.81%) |
Mar 30, 2012 | 41.49 | 41.54 | 40.94 | 40.97 | 717,951 | -0.39(-0.95%) |
Mar 29, 2012 | 41.29 | 41.44 | 40.74 | 41.36 | 629,106 | -0.21(-0.51%) |
Mar 28, 2012 | 41.12 | 41.58 | 40.91 | 41.57 | 566,496 | +0.44(+1.06%) |
Mar 27, 2012 | 41.45 | 41.58 | 41.13 | 41.14 | 575,867 | -0.42(-1.02%) |
Mar 26, 2012 | 41.53 | 41.71 | 41.28 | 41.56 | 781,086 | +0.24(+0.58%) |
Mar 23, 2012 | 41.12 | 41.35 | 40.85 | 41.32 | 746,143 | +0.25(+0.62%) |
Mar 22, 2012 | 41.00 | 41.26 | 40.83 | 41.07 | 728,675 | -0.23(-0.56%) |
Mar 21, 2012 | 41.66 | 41.70 | 41.21 | 41.30 | 1,253,356 | -0.23(-0.54%) |
Mar 20, 2012 | 41.72 | 41.84 | 41.39 | 41.52 | 1,926,325 | -0.52(-1.24%) |
Mar 19, 2012 | 42.07 | 42.59 | 41.59 | 42.04 | 1,244,584 | -0.67(-1.57%) |
Mar 16, 2012 | 42.56 | 43.02 | 42.09 | 42.71 | 998,072 | +0.64(+1.52%) |
Mar 15, 2012 | 41.58 | 42.25 | 41.52 | 42.07 | 1,314,884 | +0.44(+1.05%) |
Mar 14, 2012 | 42.28 | 42.39 | 41.45 | 41.64 | 994,018 | -0.46(-1.09%) |
Mar 13, 2012 | 40.83 | 42.19 | 40.80 | 42.09 | 889,064 | +1.45(+3.57%) |
Mar 12, 2012 | 40.96 | 40.96 | 40.55 | 40.64 | 522,351 | -0.21(-0.52%) |
Mar 09, 2012 | 40.26 | 41.02 | 40.21 | 40.85 | 608,524 | +0.65(+1.61%) |
Mar 08, 2012 | 40.14 | 40.36 | 39.90 | 40.21 | 588,609 | +0.32(+0.79%) |
Mar 07, 2012 | 39.42 | 39.94 | 39.16 | 39.89 | 573,292 | +0.60(+1.52%) |
Mar 06, 2012 | 39.44 | 39.71 | 39.09 | 39.29 | 562,778 | -0.58(-1.47%) |
Mar 05, 2012 | 39.53 | 39.98 | 39.36 | 39.88 | 534,273 | +0.22(+0.55%) |
Mar 02, 2012 | 40.00 | 40.23 | 39.62 | 39.66 | 346,563 | -0.44(-1.09%) |
Mar 01, 2012 | 39.95 | 40.34 | 39.89 | 40.09 | 647,744 | +0.33(+0.83%) |
Feb 29, 2012 | 40.05 | 40.33 | 39.68 | 39.76 | 725,246 | -0.16(-0.41%) |
Feb 28, 2012 | 40.24 | 40.29 | 39.79 | 39.93 | 425,598 | -0.19(-0.47%) |
Feb 27, 2012 | 39.59 | 40.35 | 39.33 | 40.12 | 467,220 | +0.38(+0.97%) |
Feb 24, 2012 | 40.15 | 40.15 | 39.65 | 39.73 | 346,701 | -0.30(-0.75%) |
Feb 23, 2012 | 39.54 | 40.07 | 39.50 | 40.03 | 593,496 | +0.52(+1.31%) |
Feb 22, 2012 | 40.21 | 40.33 | 39.45 | 39.52 | 463,526 | -0.69(-1.72%) |
Feb 21, 2012 | 40.38 | 40.51 | 39.95 | 40.21 | 428,569 | -0.15(-0.36%) |
Feb 17, 2012 | 40.44 | 40.51 | 40.17 | 40.35 | 443,159 | +0.13(+0.33%) |
Feb 16, 2012 | 39.36 | 40.28 | 39.36 | 40.22 | 540,016 | +0.89(+2.26%) |
Feb 15, 2012 | 39.49 | 39.75 | 39.19 | 39.33 | 481,335 | +0.04(+0.11%) |
Feb 14, 2012 | 39.48 | 39.48 | 38.98 | 39.29 | 378,260 | -0.25(-0.64%) |
Feb 13, 2012 | 39.84 | 39.94 | 39.41 | 39.54 | 570,627 | +0.09(+0.23%) |
Feb 10, 2012 | 39.59 | 39.89 | 39.26 | 39.45 | 478,589 | -0.37(-0.93%) |
Feb 09, 2012 | 39.84 | 39.95 | 39.35 | 39.82 | 449,038 | +0.17(+0.42%) |
Feb 08, 2012 | 39.55 | 39.88 | 39.28 | 39.65 | 359,682 | +0.14(+0.35%) |
Feb 07, 2012 | 39.52 | 39.76 | 39.33 | 39.52 | 537,845 | -0.13(-0.32%) |
Feb 06, 2012 | 40.10 | 40.10 | 39.55 | 39.64 | 365,084 | -0.55(-1.37%) |
Feb 03, 2012 | 39.95 | 40.36 | 39.93 | 40.19 | 548,308 | +0.72(+1.82%) |
Feb 02, 2012 | 39.60 | 39.75 | 39.31 | 39.47 | 469,885 | -0.08(-0.19%) |