Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.42 | 42.92 | 41.08 | 41.46 | 893,185 | -2.31(-5.27%) |
Apr 27, 2012 | 43.06 | 44.09 | 43.06 | 43.77 | 563,754 | +0.84(+1.95%) |
Apr 26, 2012 | 42.02 | 42.98 | 41.95 | 42.93 | 439,561 | +0.80(+1.90%) |
Apr 25, 2012 | 41.68 | 42.51 | 41.68 | 42.13 | 281,474 | +0.70(+1.68%) |
Apr 24, 2012 | 40.39 | 41.51 | 40.33 | 41.43 | 903,589 | +1.03(+2.54%) |
Apr 23, 2012 | 40.73 | 40.76 | 40.27 | 40.41 | 509,415 | -1.03(-2.48%) |
Apr 20, 2012 | 41.58 | 42.12 | 41.28 | 41.43 | 456,280 | +0.20(+0.48%) |
Apr 19, 2012 | 41.65 | 42.27 | 40.98 | 41.23 | 610,411 | -0.43(-1.04%) |
Apr 18, 2012 | 42.55 | 42.55 | 41.66 | 41.67 | 440,129 | -1.10(-2.58%) |
Apr 17, 2012 | 42.66 | 43.38 | 42.66 | 42.77 | 362,928 | +0.50(+1.18%) |
Apr 16, 2012 | 42.62 | 42.79 | 41.88 | 42.27 | 499,019 | -0.08(-0.18%) |
Apr 13, 2012 | 43.36 | 43.36 | 42.11 | 42.34 | 350,081 | -1.22(-2.81%) |
Apr 12, 2012 | 43.06 | 44.01 | 42.99 | 43.57 | 399,826 | +0.54(+1.25%) |
Apr 11, 2012 | 42.57 | 43.52 | 42.38 | 43.03 | 322,665 | +1.01(+2.40%) |
Apr 10, 2012 | 43.63 | 43.94 | 41.98 | 42.02 | 490,434 | -1.85(-4.21%) |
Apr 09, 2012 | 43.70 | 44.04 | 43.54 | 43.87 | 372,614 | -0.50(-1.12%) |
Apr 05, 2012 | 43.80 | 44.54 | 43.80 | 44.37 | 254,997 | +0.43(+0.99%) |
Apr 04, 2012 | 44.53 | 44.66 | 43.75 | 43.94 | 524,775 | -0.78(-1.75%) |
Apr 03, 2012 | 45.10 | 45.45 | 44.52 | 44.72 | 289,118 | -0.34(-0.75%) |
Apr 02, 2012 | 45.81 | 45.92 | 44.62 | 45.06 | 719,804 | -0.86(-1.87%) |
Mar 30, 2012 | 45.94 | 46.80 | 45.88 | 45.91 | 636,253 | -0.04(-0.08%) |
Mar 29, 2012 | 46.32 | 46.45 | 45.66 | 45.95 | 771,907 | -0.62(-1.32%) |
Mar 28, 2012 | 46.07 | 46.62 | 45.42 | 46.57 | 398,625 | +0.59(+1.29%) |
Mar 27, 2012 | 45.81 | 46.54 | 45.73 | 45.97 | 536,064 | +0.38(+0.84%) |
Mar 26, 2012 | 47.89 | 47.89 | 45.37 | 45.59 | 802,081 | +0.07(+0.16%) |
Mar 23, 2012 | 44.97 | 45.63 | 44.56 | 45.52 | 331,821 | +0.05(+0.11%) |
Mar 22, 2012 | 45.09 | 45.67 | 45.01 | 45.47 | 307,464 | -0.20(-0.44%) |
Mar 21, 2012 | 45.42 | 45.88 | 45.05 | 45.67 | 451,388 | -0.14(-0.31%) |
Mar 20, 2012 | 45.07 | 45.93 | 44.48 | 45.81 | 409,909 | +0.52(+1.15%) |
Mar 19, 2012 | 44.96 | 45.93 | 44.84 | 45.29 | 488,552 | +0.41(+0.91%) |
Mar 16, 2012 | 45.25 | 45.25 | 44.16 | 44.88 | 677,856 | -0.88(-1.93%) |
Mar 15, 2012 | 45.95 | 45.95 | 45.09 | 45.77 | 641,984 | +0.05(+0.11%) |
Mar 14, 2012 | 45.74 | 45.92 | 45.12 | 45.72 | 505,082 | -0.05(-0.11%) |
Mar 13, 2012 | 44.17 | 46.38 | 43.69 | 45.77 | 1,450,070 | +3.24(+7.61%) |
Mar 12, 2012 | 42.04 | 43.03 | 41.66 | 42.53 | 492,220 | +1.29(+3.13%) |
Mar 09, 2012 | 40.69 | 42.02 | 40.62 | 41.24 | 319,791 | +0.68(+1.68%) |
Mar 08, 2012 | 40.24 | 40.86 | 40.04 | 40.56 | 271,749 | +0.66(+1.67%) |
Mar 07, 2012 | 39.81 | 40.16 | 39.57 | 39.89 | 192,403 | +0.22(+0.55%) |
Mar 06, 2012 | 39.92 | 40.17 | 39.20 | 39.68 | 310,964 | -0.88(-2.17%) |
Mar 05, 2012 | 40.56 | 41.42 | 40.45 | 40.56 | 235,621 | -0.05(-0.12%) |
Mar 02, 2012 | 41.15 | 41.44 | 40.13 | 40.61 | 200,451 | -0.66(-1.59%) |
Mar 01, 2012 | 40.84 | 41.52 | 40.73 | 41.26 | 210,906 | +0.23(+0.57%) |
Feb 29, 2012 | 40.40 | 42.01 | 40.30 | 41.03 | 518,589 | +0.67(+1.67%) |
Feb 28, 2012 | 40.17 | 40.45 | 39.81 | 40.36 | 294,233 | +0.38(+0.94%) |
Feb 27, 2012 | 38.92 | 40.54 | 38.72 | 39.98 | 795,506 | +0.22(+0.56%) |
Feb 24, 2012 | 40.58 | 40.85 | 39.52 | 39.76 | 308,284 | -0.73(-1.80%) |
Feb 23, 2012 | 40.70 | 40.95 | 40.35 | 40.49 | 154,503 | -0.12(-0.30%) |
Feb 22, 2012 | 40.74 | 40.86 | 40.19 | 40.61 | 294,715 | -0.07(-0.18%) |
Feb 21, 2012 | 40.79 | 41.30 | 40.33 | 40.68 | 291,267 | +0.15(+0.38%) |
Feb 17, 2012 | 40.38 | 40.83 | 40.25 | 40.53 | 353,911 | +0.27(+0.68%) |
Feb 16, 2012 | 38.68 | 40.40 | 38.65 | 40.25 | 222,659 | +1.36(+3.50%) |
Feb 15, 2012 | 39.34 | 39.60 | 38.53 | 38.89 | 207,513 | -0.38(-0.98%) |
Feb 14, 2012 | 39.68 | 39.75 | 38.93 | 39.28 | 250,712 | -0.50(-1.25%) |
Feb 13, 2012 | 39.59 | 39.96 | 39.48 | 39.77 | 179,554 | +0.42(+1.06%) |
Feb 10, 2012 | 39.23 | 39.70 | 38.92 | 39.36 | 62,536 | -0.40(-1.01%) |
Feb 09, 2012 | 39.76 | 40.01 | 39.25 | 39.76 | 132,178 | +0.15(+0.38%) |
Feb 08, 2012 | 39.40 | 39.73 | 39.03 | 39.61 | 119,989 | +0.20(+0.51%) |
Feb 07, 2012 | 39.45 | 39.78 | 39.05 | 39.41 | 89,438 | -0.17(-0.43%) |
Feb 06, 2012 | 39.73 | 39.90 | 39.08 | 39.57 | 106,125 | -0.38(-0.94%) |
Feb 03, 2012 | 39.30 | 40.17 | 39.11 | 39.95 | 202,635 | +1.25(+3.23%) |
Feb 02, 2012 | 38.44 | 39.09 | 38.44 | 38.70 | 103,275 | +0.33(+0.86%) |