Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.89 | 39.57 | 38.73 | 39.42 | 557,458 | +0.41(+1.06%) |
Apr 27, 2012 | 38.80 | 39.07 | 38.38 | 39.00 | 492,494 | +0.40(+1.03%) |
Apr 26, 2012 | 38.65 | 38.81 | 37.94 | 38.61 | 357,318 | +0.15(+0.38%) |
Apr 25, 2012 | 38.18 | 38.96 | 38.18 | 38.46 | 392,404 | +0.61(+1.61%) |
Apr 24, 2012 | 37.67 | 37.96 | 37.45 | 37.85 | 195,175 | +0.24(+0.64%) |
Apr 23, 2012 | 37.27 | 37.73 | 37.08 | 37.61 | 387,449 | -0.30(-0.80%) |
Apr 20, 2012 | 37.90 | 38.34 | 37.75 | 37.92 | 495,215 | +0.15(+0.39%) |
Apr 19, 2012 | 38.10 | 38.12 | 37.48 | 37.77 | 656,649 | -0.30(-0.80%) |
Apr 18, 2012 | 38.77 | 38.77 | 37.96 | 38.07 | 688,109 | -0.90(-2.31%) |
Apr 17, 2012 | 38.65 | 39.47 | 38.54 | 38.98 | 587,408 | +0.74(+1.93%) |
Apr 16, 2012 | 38.35 | 38.82 | 38.19 | 38.24 | 784,991 | -0.09(-0.24%) |
Apr 13, 2012 | 38.65 | 38.65 | 38.04 | 38.33 | 653,709 | -0.44(-1.14%) |
Apr 12, 2012 | 38.37 | 39.50 | 38.24 | 38.77 | 841,103 | +0.36(+0.93%) |
Apr 11, 2012 | 38.41 | 38.70 | 38.10 | 38.42 | 703,860 | +0.44(+1.16%) |
Apr 10, 2012 | 38.62 | 38.82 | 37.95 | 37.97 | 683,668 | -0.72(-1.86%) |
Apr 09, 2012 | 38.49 | 38.95 | 38.36 | 38.69 | 1,049,881 | -0.44(-1.13%) |
Apr 05, 2012 | 39.00 | 39.65 | 38.92 | 39.13 | 802,929 | +0.00(+0.00%) |
Apr 04, 2012 | 39.15 | 39.44 | 39.03 | 39.13 | 261,521 | -0.46(-1.16%) |
Apr 03, 2012 | 39.64 | 39.75 | 39.30 | 39.59 | 493,422 | -0.17(-0.44%) |
Apr 02, 2012 | 39.13 | 39.87 | 38.94 | 39.77 | 775,252 | +0.42(+1.08%) |
Mar 30, 2012 | 39.45 | 39.67 | 39.12 | 39.35 | 497,978 | +0.29(+0.75%) |
Mar 29, 2012 | 38.99 | 39.17 | 38.21 | 39.05 | 694,148 | -0.31(-0.80%) |
Mar 28, 2012 | 40.51 | 40.86 | 39.34 | 39.36 | 1,135,208 | -1.26(-3.11%) |
Mar 27, 2012 | 40.88 | 41.16 | 40.55 | 40.63 | 968,783 | -0.16(-0.38%) |
Mar 26, 2012 | 41.08 | 41.22 | 40.56 | 40.78 | 440,974 | +0.12(+0.29%) |
Mar 23, 2012 | 40.70 | 40.88 | 40.05 | 40.66 | 432,293 | -0.02(-0.05%) |
Mar 22, 2012 | 41.24 | 41.24 | 40.40 | 40.68 | 355,373 | -0.87(-2.08%) |
Mar 21, 2012 | 41.83 | 42.24 | 41.52 | 41.55 | 364,943 | -0.17(-0.42%) |
Mar 20, 2012 | 41.88 | 41.95 | 41.19 | 41.72 | 298,883 | -0.46(-1.09%) |
Mar 19, 2012 | 41.79 | 42.55 | 41.66 | 42.18 | 386,515 | +0.08(+0.20%) |
Mar 16, 2012 | 42.52 | 42.53 | 41.57 | 42.10 | 1,157,192 | -0.25(-0.59%) |
Mar 15, 2012 | 41.85 | 42.50 | 41.53 | 42.35 | 556,109 | +0.40(+0.94%) |
Mar 14, 2012 | 42.58 | 42.63 | 41.78 | 41.95 | 481,221 | -0.60(-1.41%) |
Mar 13, 2012 | 41.93 | 42.55 | 41.90 | 42.55 | 792,344 | +0.86(+2.05%) |
Mar 12, 2012 | 42.42 | 42.59 | 41.66 | 41.69 | 701,269 | -0.65(-1.54%) |
Mar 09, 2012 | 41.57 | 42.64 | 41.28 | 42.35 | 806,038 | +0.99(+2.40%) |
Mar 08, 2012 | 40.63 | 41.48 | 40.45 | 41.35 | 540,874 | +1.00(+2.49%) |
Mar 07, 2012 | 40.18 | 40.51 | 39.91 | 40.35 | 399,486 | +0.35(+0.87%) |
Mar 06, 2012 | 39.82 | 40.05 | 39.56 | 40.00 | 664,757 | -0.34(-0.84%) |
Mar 05, 2012 | 40.43 | 40.47 | 39.46 | 40.34 | 1,356,490 | +0.17(+0.41%) |
Mar 02, 2012 | 40.52 | 40.72 | 39.82 | 40.17 | 819,572 | -0.47(-1.16%) |
Mar 01, 2012 | 40.98 | 41.64 | 40.48 | 40.64 | 1,473,570 | -0.39(-0.94%) |
Feb 29, 2012 | 41.78 | 42.02 | 41.03 | 41.03 | 1,115,365 | -0.74(-1.76%) |
Feb 28, 2012 | 42.28 | 42.36 | 41.32 | 41.77 | 697,660 | -0.56(-1.33%) |
Feb 27, 2012 | 42.07 | 42.68 | 41.59 | 42.33 | 1,308,418 | -0.18(-0.43%) |
Feb 24, 2012 | 42.77 | 43.09 | 42.49 | 42.51 | 480,328 | -0.21(-0.50%) |
Feb 23, 2012 | 42.37 | 43.07 | 42.00 | 42.72 | 785,853 | +0.26(+0.61%) |
Feb 22, 2012 | 42.90 | 43.06 | 42.37 | 42.47 | 385,797 | -0.63(-1.45%) |
Feb 21, 2012 | 44.05 | 44.27 | 43.00 | 43.09 | 516,697 | -0.80(-1.82%) |
Feb 17, 2012 | 44.19 | 44.25 | 43.80 | 43.89 | 1,043,528 | +0.14(+0.32%) |
Feb 16, 2012 | 43.35 | 43.97 | 42.87 | 43.76 | 1,596,647 | +0.22(+0.51%) |
Feb 15, 2012 | 43.44 | 43.66 | 42.89 | 43.53 | 841,109 | +0.14(+0.32%) |
Feb 14, 2012 | 43.18 | 43.49 | 42.95 | 43.40 | 679,153 | +0.03(+0.06%) |
Feb 13, 2012 | 43.51 | 43.84 | 43.34 | 43.37 | 1,313,866 | +0.16(+0.36%) |
Feb 10, 2012 | 43.27 | 43.59 | 42.74 | 43.21 | 1,006,803 | -0.42(-0.97%) |
Feb 09, 2012 | 42.39 | 43.77 | 42.23 | 43.64 | 1,781,680 | +1.43(+3.38%) |
Feb 08, 2012 | 42.11 | 42.48 | 41.10 | 42.21 | 730,125 | +0.11(+0.26%) |
Feb 07, 2012 | 41.33 | 42.58 | 41.12 | 42.10 | 1,731,031 | +0.49(+1.17%) |
Feb 06, 2012 | 40.86 | 41.65 | 40.75 | 41.61 | 1,101,567 | +0.38(+0.92%) |
Feb 03, 2012 | 41.13 | 41.68 | 40.13 | 41.23 | 1,301,151 | +0.77(+1.91%) |
Feb 02, 2012 | 40.66 | 41.16 | 40.28 | 40.46 | 637,853 | -0.06(-0.14%) |