Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 40.26 | 40.51 | 40.00 | 40.05 | 813,426 | -0.29(-0.72%) |
Apr 27, 2012 | 40.63 | 40.64 | 40.17 | 40.34 | 1,071,729 | -0.16(-0.39%) |
Apr 26, 2012 | 38.91 | 41.29 | 38.91 | 40.50 | 2,011,865 | +2.06(+5.37%) |
Apr 25, 2012 | 38.58 | 38.91 | 38.31 | 38.43 | 1,024,531 | +0.24(+0.62%) |
Apr 24, 2012 | 38.56 | 38.72 | 38.12 | 38.20 | 680,433 | -0.38(-1.00%) |
Apr 23, 2012 | 38.44 | 38.62 | 38.02 | 38.58 | 707,359 | -0.27(-0.70%) |
Apr 20, 2012 | 38.49 | 39.07 | 38.45 | 38.85 | 709,607 | +0.47(+1.23%) |
Apr 19, 2012 | 38.77 | 38.96 | 38.23 | 38.38 | 501,576 | -0.31(-0.81%) |
Apr 18, 2012 | 38.89 | 38.94 | 38.60 | 38.70 | 557,150 | -0.31(-0.78%) |
Apr 17, 2012 | 38.63 | 39.16 | 38.56 | 39.00 | 860,898 | +0.66(+1.73%) |
Apr 16, 2012 | 38.47 | 38.60 | 38.31 | 38.34 | 928,228 | +0.05(+0.14%) |
Apr 13, 2012 | 38.40 | 38.58 | 38.13 | 38.28 | 756,531 | -0.22(-0.57%) |
Apr 12, 2012 | 38.01 | 38.61 | 37.99 | 38.50 | 629,313 | +0.52(+1.38%) |
Apr 11, 2012 | 37.57 | 38.00 | 37.45 | 37.98 | 668,195 | +0.83(+2.24%) |
Apr 10, 2012 | 37.61 | 37.78 | 37.15 | 37.15 | 624,203 | -0.62(-1.64%) |
Apr 09, 2012 | 37.73 | 37.84 | 37.47 | 37.77 | 443,716 | -0.53(-1.39%) |
Apr 05, 2012 | 38.20 | 38.36 | 38.02 | 38.30 | 448,536 | -0.06(-0.16%) |
Apr 04, 2012 | 38.59 | 38.61 | 38.30 | 38.36 | 554,308 | -0.59(-1.53%) |
Apr 03, 2012 | 39.12 | 39.19 | 38.85 | 38.96 | 844,849 | -0.21(-0.54%) |
Apr 02, 2012 | 38.63 | 39.22 | 38.49 | 39.17 | 1,295,944 | +0.48(+1.24%) |
Mar 30, 2012 | 38.34 | 38.77 | 38.31 | 38.69 | 977,460 | +0.65(+1.70%) |
Mar 29, 2012 | 37.84 | 38.15 | 37.70 | 38.04 | 1,017,181 | +0.02(+0.05%) |
Mar 28, 2012 | 38.63 | 38.63 | 37.89 | 38.02 | 1,252,266 | -0.55(-1.43%) |
Mar 27, 2012 | 38.98 | 38.98 | 38.51 | 38.57 | 1,245,963 | -0.36(-0.92%) |
Mar 26, 2012 | 38.76 | 38.93 | 38.59 | 38.93 | 729,009 | +0.54(+1.41%) |
Mar 23, 2012 | 38.17 | 38.42 | 37.84 | 38.39 | 770,433 | +0.26(+0.69%) |
Mar 22, 2012 | 37.77 | 38.20 | 37.69 | 38.13 | 932,504 | +0.06(+0.16%) |
Mar 21, 2012 | 38.23 | 38.26 | 37.89 | 38.07 | 790,124 | -0.08(-0.21%) |
Mar 20, 2012 | 38.15 | 38.35 | 37.84 | 38.15 | 799,199 | -0.20(-0.52%) |
Mar 19, 2012 | 38.55 | 38.59 | 38.21 | 38.35 | 1,121,772 | -0.07(-0.18%) |
Mar 16, 2012 | 38.63 | 38.77 | 38.18 | 38.42 | 1,317,451 | -0.22(-0.57%) |
Mar 15, 2012 | 38.31 | 38.64 | 38.07 | 38.63 | 946,570 | +0.26(+0.68%) |
Mar 14, 2012 | 38.68 | 38.86 | 38.29 | 38.37 | 783,635 | -0.31(-0.81%) |
Mar 13, 2012 | 38.68 | 38.77 | 38.42 | 38.69 | 1,018,305 | +0.15(+0.39%) |
Mar 12, 2012 | 37.79 | 38.91 | 36.96 | 38.54 | 2,211,326 | +1.28(+3.42%) |
Mar 09, 2012 | 37.22 | 37.47 | 37.10 | 37.26 | 843,476 | +0.09(+0.24%) |
Mar 08, 2012 | 36.76 | 37.23 | 36.76 | 37.17 | 991,167 | +0.60(+1.65%) |
Mar 07, 2012 | 36.19 | 36.74 | 36.13 | 36.57 | 419,239 | +0.39(+1.09%) |
Mar 06, 2012 | 36.44 | 36.70 | 36.13 | 36.18 | 693,352 | -0.55(-1.50%) |
Mar 05, 2012 | 36.56 | 36.83 | 36.40 | 36.73 | 498,110 | +0.16(+0.43%) |
Mar 02, 2012 | 37.15 | 37.15 | 36.54 | 36.57 | 854,657 | -0.64(-1.71%) |
Mar 01, 2012 | 36.83 | 37.32 | 36.83 | 37.21 | 719,688 | +0.46(+1.26%) |
Feb 29, 2012 | 37.10 | 37.21 | 36.56 | 36.75 | 698,095 | -0.36(-0.97%) |
Feb 28, 2012 | 37.11 | 37.15 | 36.74 | 37.10 | 497,125 | +0.04(+0.12%) |
Feb 27, 2012 | 36.77 | 37.36 | 36.72 | 37.06 | 507,401 | +0.01(+0.02%) |
Feb 24, 2012 | 37.02 | 37.15 | 36.80 | 37.05 | 426,797 | -0.01(-0.02%) |
Feb 23, 2012 | 36.98 | 37.15 | 36.98 | 37.06 | 429,192 | +0.04(+0.12%) |
Feb 22, 2012 | 36.69 | 37.20 | 36.69 | 37.02 | 705,641 | +0.13(+0.36%) |
Feb 21, 2012 | 37.29 | 37.29 | 36.62 | 36.89 | 634,834 | -0.22(-0.59%) |
Feb 17, 2012 | 37.32 | 37.46 | 36.80 | 37.10 | 837,117 | +0.06(+0.16%) |
Feb 16, 2012 | 36.70 | 37.10 | 36.68 | 37.04 | 516,448 | +0.45(+1.24%) |
Feb 15, 2012 | 37.38 | 37.42 | 36.50 | 36.59 | 700,365 | -0.71(-1.89%) |
Feb 14, 2012 | 36.97 | 37.37 | 36.91 | 37.30 | 872,237 | +0.00(+0.00%) |
Feb 13, 2012 | 37.32 | 37.51 | 37.20 | 37.30 | 1,108,474 | +0.19(+0.52%) |
Feb 10, 2012 | 36.67 | 37.88 | 36.67 | 37.10 | 2,303,089 | +0.19(+0.52%) |
Feb 09, 2012 | 34.55 | 37.05 | 34.55 | 36.91 | 2,349,381 | +2.62(+7.64%) |
Feb 08, 2012 | 34.53 | 34.54 | 34.08 | 34.29 | 1,051,697 | -0.23(-0.68%) |
Feb 07, 2012 | 34.41 | 34.55 | 34.27 | 34.53 | 459,026 | -0.04(-0.13%) |
Feb 06, 2012 | 34.30 | 34.69 | 34.15 | 34.57 | 840,460 | +0.07(+0.20%) |
Feb 03, 2012 | 34.38 | 34.69 | 34.29 | 34.50 | 1,076,753 | +0.47(+1.38%) |
Feb 02, 2012 | 34.51 | 34.54 | 34.01 | 34.03 | 722,096 | -0.37(-1.06%) |