Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.57 | 41.75 | 41.13 | 41.48 | 1,187,496 | -0.14(-0.34%) |
Apr 27, 2012 | 41.37 | 41.71 | 41.12 | 41.62 | 1,114,821 | +0.44(+1.06%) |
Apr 26, 2012 | 41.07 | 41.38 | 40.69 | 41.19 | 846,965 | +0.13(+0.33%) |
Apr 25, 2012 | 40.31 | 41.26 | 40.25 | 41.05 | 909,070 | +0.94(+2.35%) |
Apr 24, 2012 | 39.62 | 40.22 | 39.60 | 40.11 | 827,974 | +0.51(+1.28%) |
Apr 23, 2012 | 39.39 | 39.67 | 39.27 | 39.60 | 461,174 | -0.20(-0.51%) |
Apr 20, 2012 | 39.92 | 40.11 | 39.62 | 39.81 | 481,442 | +0.28(+0.71%) |
Apr 19, 2012 | 39.56 | 39.96 | 39.27 | 39.53 | 901,332 | -0.08(-0.21%) |
Apr 18, 2012 | 39.93 | 40.14 | 39.55 | 39.61 | 555,482 | -0.59(-1.47%) |
Apr 17, 2012 | 40.08 | 40.38 | 40.04 | 40.20 | 628,172 | +0.48(+1.20%) |
Apr 16, 2012 | 39.57 | 39.86 | 39.35 | 39.72 | 973,433 | +0.37(+0.95%) |
Apr 13, 2012 | 40.02 | 40.02 | 39.34 | 39.35 | 653,831 | -0.81(-2.01%) |
Apr 12, 2012 | 39.85 | 40.27 | 39.79 | 40.16 | 497,023 | +0.32(+0.81%) |
Apr 11, 2012 | 39.83 | 39.88 | 39.62 | 39.84 | 535,828 | +0.44(+1.13%) |
Apr 10, 2012 | 40.05 | 40.08 | 39.39 | 39.39 | 676,287 | -0.67(-1.67%) |
Apr 09, 2012 | 40.01 | 40.29 | 39.75 | 40.06 | 578,529 | -0.44(-1.08%) |
Apr 05, 2012 | 40.67 | 40.79 | 40.46 | 40.50 | 386,797 | -0.20(-0.48%) |
Apr 04, 2012 | 40.81 | 41.02 | 40.34 | 40.69 | 882,922 | -0.46(-1.11%) |
Apr 03, 2012 | 41.14 | 41.31 | 40.83 | 41.15 | 685,882 | -0.12(-0.29%) |
Apr 02, 2012 | 40.94 | 41.59 | 40.70 | 41.27 | 1,003,384 | +0.33(+0.81%) |
Mar 30, 2012 | 41.46 | 41.51 | 40.91 | 40.94 | 718,428 | -0.39(-0.95%) |
Mar 29, 2012 | 41.26 | 41.41 | 40.71 | 41.33 | 629,523 | -0.21(-0.51%) |
Mar 28, 2012 | 41.09 | 41.55 | 40.88 | 41.55 | 566,873 | +0.44(+1.06%) |
Mar 27, 2012 | 41.43 | 41.55 | 41.10 | 41.11 | 576,249 | -0.42(-1.02%) |
Mar 26, 2012 | 41.50 | 41.69 | 41.25 | 41.53 | 781,605 | +0.24(+0.58%) |
Mar 23, 2012 | 41.09 | 41.33 | 40.82 | 41.29 | 746,638 | +0.25(+0.62%) |
Mar 22, 2012 | 40.98 | 41.23 | 40.81 | 41.04 | 729,159 | -0.23(-0.56%) |
Mar 21, 2012 | 41.63 | 41.67 | 41.18 | 41.27 | 1,254,188 | -0.23(-0.54%) |
Mar 20, 2012 | 41.69 | 41.81 | 41.36 | 41.50 | 1,927,604 | -0.52(-1.24%) |
Mar 19, 2012 | 42.04 | 42.57 | 41.57 | 42.02 | 1,245,410 | -0.67(-1.57%) |
Mar 16, 2012 | 42.53 | 42.99 | 42.06 | 42.69 | 998,735 | +0.64(+1.52%) |
Mar 15, 2012 | 41.55 | 42.22 | 41.50 | 42.05 | 1,315,757 | +0.44(+1.05%) |
Mar 14, 2012 | 42.25 | 42.36 | 41.43 | 41.61 | 994,678 | -0.46(-1.09%) |
Mar 13, 2012 | 40.80 | 42.16 | 40.77 | 42.07 | 889,654 | +1.45(+3.57%) |
Mar 12, 2012 | 40.93 | 40.93 | 40.52 | 40.62 | 522,697 | -0.21(-0.52%) |
Mar 09, 2012 | 40.24 | 40.99 | 40.18 | 40.83 | 608,928 | +0.65(+1.61%) |
Mar 08, 2012 | 40.11 | 40.33 | 39.87 | 40.18 | 589,000 | +0.32(+0.79%) |
Mar 07, 2012 | 39.39 | 39.91 | 39.13 | 39.86 | 573,672 | +0.60(+1.52%) |
Mar 06, 2012 | 39.41 | 39.68 | 39.07 | 39.27 | 563,151 | -0.58(-1.47%) |
Mar 05, 2012 | 39.51 | 39.96 | 39.34 | 39.85 | 534,628 | +0.22(+0.55%) |
Mar 02, 2012 | 39.98 | 40.20 | 39.59 | 39.63 | 346,793 | -0.44(-1.09%) |
Mar 01, 2012 | 39.93 | 40.31 | 39.86 | 40.07 | 648,174 | +0.33(+0.83%) |
Feb 29, 2012 | 40.02 | 40.31 | 39.65 | 39.74 | 725,728 | -0.16(-0.41%) |
Feb 28, 2012 | 40.22 | 40.27 | 39.77 | 39.90 | 425,881 | -0.19(-0.47%) |
Feb 27, 2012 | 39.56 | 40.32 | 39.30 | 40.09 | 467,530 | +0.38(+0.97%) |
Feb 24, 2012 | 40.12 | 40.12 | 39.63 | 39.71 | 346,931 | -0.30(-0.75%) |
Feb 23, 2012 | 39.51 | 40.05 | 39.48 | 40.01 | 593,890 | +0.52(+1.31%) |
Feb 22, 2012 | 40.18 | 40.30 | 39.43 | 39.49 | 463,834 | -0.69(-1.72%) |
Feb 21, 2012 | 40.35 | 40.48 | 39.92 | 40.18 | 428,853 | -0.15(-0.36%) |
Feb 17, 2012 | 40.41 | 40.48 | 40.15 | 40.33 | 443,453 | +0.13(+0.33%) |
Feb 16, 2012 | 39.34 | 40.26 | 39.34 | 40.19 | 540,374 | +0.89(+2.26%) |
Feb 15, 2012 | 39.47 | 39.72 | 39.17 | 39.31 | 481,655 | +0.04(+0.11%) |
Feb 14, 2012 | 39.45 | 39.45 | 38.96 | 39.27 | 378,511 | -0.25(-0.64%) |
Feb 13, 2012 | 39.82 | 39.91 | 39.38 | 39.52 | 571,006 | +0.09(+0.23%) |
Feb 10, 2012 | 39.57 | 39.86 | 39.23 | 39.43 | 478,907 | -0.37(-0.93%) |
Feb 09, 2012 | 39.81 | 39.92 | 39.33 | 39.80 | 449,336 | +0.17(+0.42%) |
Feb 08, 2012 | 39.52 | 39.85 | 39.26 | 39.63 | 359,921 | +0.14(+0.35%) |
Feb 07, 2012 | 39.49 | 39.73 | 39.30 | 39.49 | 538,202 | -0.13(-0.32%) |
Feb 06, 2012 | 40.08 | 40.08 | 39.52 | 39.61 | 365,327 | -0.55(-1.37%) |
Feb 03, 2012 | 39.92 | 40.33 | 39.90 | 40.17 | 548,672 | +0.72(+1.82%) |
Feb 02, 2012 | 39.57 | 39.72 | 39.28 | 39.45 | 470,197 | -0.08(-0.19%) |