Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.48 | 41.48 | 40.95 | 41.07 | 726,314 | -0.21(-0.52%) |
Apr 27, 2012 | 41.11 | 41.42 | 40.65 | 41.28 | 1,304,453 | +0.39(+0.96%) |
Apr 26, 2012 | 40.72 | 41.02 | 40.72 | 40.89 | 936,956 | +0.33(+0.81%) |
Apr 25, 2012 | 40.16 | 40.66 | 40.03 | 40.56 | 1,899,402 | +0.71(+1.78%) |
Apr 24, 2012 | 39.86 | 40.03 | 39.69 | 39.85 | 1,264,070 | +0.04(+0.11%) |
Apr 23, 2012 | 39.78 | 39.83 | 39.27 | 39.81 | 1,685,543 | -0.14(-0.35%) |
Apr 20, 2012 | 39.91 | 40.16 | 39.72 | 39.95 | 1,451,453 | +0.37(+0.93%) |
Apr 19, 2012 | 39.53 | 40.15 | 39.41 | 39.58 | 4,921,857 | +0.58(+1.48%) |
Apr 18, 2012 | 39.09 | 39.19 | 38.91 | 39.01 | 1,196,459 | -0.17(-0.43%) |
Apr 17, 2012 | 38.90 | 39.42 | 38.84 | 39.18 | 1,412,554 | +0.61(+1.59%) |
Apr 16, 2012 | 38.77 | 38.88 | 38.14 | 38.56 | 1,453,139 | -0.13(-0.35%) |
Apr 13, 2012 | 39.14 | 39.23 | 38.62 | 38.70 | 1,943,529 | -0.54(-1.38%) |
Apr 12, 2012 | 39.12 | 39.36 | 39.07 | 39.24 | 869,470 | +0.20(+0.50%) |
Apr 11, 2012 | 39.01 | 39.33 | 38.91 | 39.04 | 2,276,294 | +0.34(+0.88%) |
Apr 10, 2012 | 39.64 | 39.69 | 38.60 | 38.70 | 1,994,396 | -1.09(-2.74%) |
Apr 09, 2012 | 39.95 | 40.15 | 39.73 | 39.79 | 1,123,063 | -0.74(-1.83%) |
Apr 05, 2012 | 40.35 | 40.60 | 40.20 | 40.54 | 1,237,081 | +0.11(+0.28%) |
Apr 04, 2012 | 40.89 | 40.89 | 40.22 | 40.42 | 928,648 | -0.61(-1.48%) |
Apr 03, 2012 | 40.79 | 41.03 | 40.67 | 41.03 | 789,947 | +0.26(+0.63%) |
Apr 02, 2012 | 40.49 | 40.81 | 40.22 | 40.77 | 837,114 | +0.39(+0.96%) |
Mar 30, 2012 | 40.31 | 40.57 | 40.23 | 40.39 | 1,003,324 | +0.17(+0.42%) |
Mar 29, 2012 | 40.10 | 40.31 | 39.91 | 40.22 | 857,182 | -0.04(-0.09%) |
Mar 28, 2012 | 40.61 | 40.83 | 39.89 | 40.25 | 1,354,850 | -0.21(-0.52%) |
Mar 27, 2012 | 40.74 | 40.74 | 40.41 | 40.46 | 1,120,843 | -0.18(-0.44%) |
Mar 26, 2012 | 40.08 | 40.66 | 40.08 | 40.64 | 1,102,620 | +0.72(+1.81%) |
Mar 23, 2012 | 39.69 | 39.92 | 39.49 | 39.92 | 393,369 | +0.21(+0.52%) |
Mar 22, 2012 | 39.58 | 39.75 | 39.30 | 39.71 | 571,483 | +0.02(+0.06%) |
Mar 21, 2012 | 39.53 | 39.88 | 39.49 | 39.69 | 850,450 | +0.16(+0.41%) |
Mar 20, 2012 | 39.55 | 39.72 | 39.33 | 39.53 | 1,512,353 | -0.33(-0.83%) |
Mar 19, 2012 | 39.49 | 39.99 | 39.49 | 39.86 | 1,784,597 | +0.22(+0.56%) |
Mar 16, 2012 | 39.62 | 39.80 | 39.56 | 39.64 | 2,277,323 | -0.02(-0.05%) |
Mar 15, 2012 | 39.32 | 39.68 | 39.26 | 39.65 | 1,424,360 | +0.34(+0.87%) |
Mar 14, 2012 | 39.45 | 39.55 | 39.21 | 39.31 | 830,260 | -0.20(-0.50%) |
Mar 13, 2012 | 39.24 | 39.53 | 39.06 | 39.51 | 1,230,010 | +0.39(+1.00%) |
Mar 12, 2012 | 39.22 | 39.28 | 39.01 | 39.12 | 750,895 | +0.01(+0.03%) |
Mar 09, 2012 | 39.04 | 39.25 | 38.96 | 39.11 | 1,094,886 | +0.05(+0.13%) |
Mar 08, 2012 | 38.52 | 39.13 | 38.52 | 39.06 | 1,443,979 | +0.66(+1.71%) |
Mar 07, 2012 | 38.21 | 38.51 | 38.17 | 38.40 | 1,086,783 | +0.23(+0.61%) |
Mar 06, 2012 | 38.64 | 38.65 | 37.94 | 38.17 | 2,531,181 | -0.79(-2.02%) |
Mar 05, 2012 | 39.26 | 39.27 | 38.78 | 38.96 | 1,378,020 | -0.31(-0.80%) |
Mar 02, 2012 | 39.31 | 39.55 | 39.10 | 39.27 | 609,613 | -0.17(-0.44%) |
Mar 01, 2012 | 38.93 | 39.54 | 38.93 | 39.45 | 1,021,416 | +0.45(+1.15%) |
Feb 29, 2012 | 39.38 | 39.54 | 39.00 | 39.00 | 1,536,717 | -0.24(-0.60%) |
Feb 28, 2012 | 39.10 | 39.38 | 39.04 | 39.23 | 819,910 | +0.11(+0.29%) |
Feb 27, 2012 | 39.04 | 39.29 | 38.65 | 39.12 | 1,277,000 | -0.01(-0.03%) |
Feb 24, 2012 | 39.04 | 39.26 | 38.94 | 39.13 | 882,080 | +0.05(+0.12%) |
Feb 23, 2012 | 38.53 | 39.13 | 38.46 | 39.08 | 1,844,523 | +0.86(+2.24%) |
Feb 22, 2012 | 37.96 | 38.38 | 37.88 | 38.22 | 2,702,704 | -0.01(-0.04%) |
Feb 21, 2012 | 39.03 | 39.03 | 38.13 | 38.24 | 5,146,677 | -0.75(-1.93%) |
Feb 17, 2012 | 39.59 | 39.59 | 38.94 | 38.99 | 3,430,059 | -0.81(-2.02%) |
Feb 16, 2012 | 39.61 | 39.93 | 39.52 | 39.80 | 868,573 | +0.31(+0.78%) |
Feb 15, 2012 | 39.84 | 39.89 | 39.39 | 39.49 | 1,638,000 | -0.01(-0.02%) |
Feb 14, 2012 | 39.64 | 39.76 | 39.33 | 39.49 | 2,664,085 | -0.35(-0.89%) |
Feb 13, 2012 | 39.39 | 39.93 | 39.39 | 39.85 | 1,386,679 | +0.91(+2.34%) |
Feb 10, 2012 | 38.88 | 39.03 | 38.71 | 38.94 | 1,570,606 | -0.18(-0.47%) |
Feb 09, 2012 | 39.51 | 39.51 | 39.01 | 39.12 | 1,707,699 | -0.22(-0.56%) |
Feb 08, 2012 | 39.66 | 39.66 | 38.87 | 39.34 | 5,382,791 | -0.31(-0.78%) |
Feb 07, 2012 | 40.11 | 40.11 | 39.52 | 39.65 | 1,648,023 | -0.28(-0.69%) |
Feb 06, 2012 | 39.42 | 39.98 | 39.22 | 39.92 | 1,910,726 | +0.41(+1.04%) |
Feb 03, 2012 | 39.57 | 39.74 | 39.21 | 39.51 | 2,793,518 | +0.47(+1.20%) |
Feb 02, 2012 | 38.95 | 39.16 | 38.74 | 39.05 | 2,101,303 | +0.22(+0.57%) |