Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.80 | 42.87 | 42.18 | 42.42 | 970,653 | -0.34(-0.79%) |
Apr 27, 2012 | 42.80 | 42.92 | 42.31 | 42.75 | 1,020,872 | +0.01(+0.03%) |
Apr 26, 2012 | 43.05 | 43.14 | 42.59 | 42.74 | 938,094 | -0.36(-0.83%) |
Apr 25, 2012 | 42.95 | 43.12 | 42.70 | 43.10 | 872,617 | +0.42(+0.98%) |
Apr 24, 2012 | 41.95 | 42.68 | 41.90 | 42.68 | 1,108,710 | +0.73(+1.73%) |
Apr 23, 2012 | 41.76 | 41.99 | 41.46 | 41.95 | 1,108,574 | -0.18(-0.42%) |
Apr 20, 2012 | 41.38 | 42.27 | 41.38 | 42.13 | 785,035 | +0.88(+2.13%) |
Apr 19, 2012 | 41.35 | 41.42 | 41.04 | 41.25 | 681,935 | -0.05(-0.12%) |
Apr 18, 2012 | 41.46 | 41.60 | 41.26 | 41.30 | 730,063 | -0.26(-0.63%) |
Apr 17, 2012 | 41.59 | 41.64 | 41.24 | 41.56 | 809,475 | +0.18(+0.42%) |
Apr 16, 2012 | 40.99 | 41.69 | 40.90 | 41.39 | 694,732 | +0.73(+1.79%) |
Apr 13, 2012 | 40.52 | 41.00 | 40.30 | 40.66 | 1,026,828 | +0.15(+0.37%) |
Apr 12, 2012 | 39.76 | 40.51 | 39.66 | 40.51 | 672,463 | +0.68(+1.72%) |
Apr 11, 2012 | 39.85 | 40.07 | 39.66 | 39.83 | 936,789 | +0.28(+0.71%) |
Apr 10, 2012 | 40.67 | 40.67 | 39.51 | 39.54 | 1,736,783 | -0.93(-2.31%) |
Apr 09, 2012 | 40.26 | 40.74 | 40.13 | 40.48 | 613,487 | -0.41(-1.00%) |
Apr 05, 2012 | 40.84 | 40.95 | 40.69 | 40.89 | 679,577 | -0.07(-0.17%) |
Apr 04, 2012 | 40.97 | 41.12 | 40.59 | 40.95 | 828,862 | -0.33(-0.79%) |
Apr 03, 2012 | 41.21 | 41.44 | 41.05 | 41.28 | 1,043,612 | +0.01(+0.02%) |
Apr 02, 2012 | 41.21 | 41.38 | 41.10 | 41.27 | 1,041,040 | +0.06(+0.15%) |
Mar 30, 2012 | 40.78 | 41.38 | 40.60 | 41.21 | 1,426,992 | +0.69(+1.70%) |
Mar 29, 2012 | 39.85 | 40.62 | 39.71 | 40.52 | 1,179,559 | +0.50(+1.24%) |
Mar 28, 2012 | 40.16 | 40.16 | 39.61 | 40.03 | 986,113 | +0.08(+0.20%) |
Mar 27, 2012 | 39.95 | 40.21 | 39.79 | 39.95 | 972,754 | +0.09(+0.22%) |
Mar 26, 2012 | 39.73 | 39.86 | 39.46 | 39.86 | 936,127 | +0.54(+1.37%) |
Mar 23, 2012 | 39.01 | 39.51 | 38.88 | 39.32 | 819,663 | +0.44(+1.13%) |
Mar 22, 2012 | 39.26 | 39.26 | 38.50 | 38.88 | 884,174 | -0.56(-1.42%) |
Mar 21, 2012 | 40.10 | 40.10 | 39.43 | 39.44 | 994,004 | -0.53(-1.32%) |
Mar 20, 2012 | 39.80 | 40.31 | 39.65 | 39.96 | 845,701 | +0.02(+0.05%) |
Mar 19, 2012 | 39.49 | 39.96 | 39.45 | 39.95 | 981,677 | +0.29(+0.74%) |
Mar 16, 2012 | 39.41 | 39.73 | 39.40 | 39.65 | 2,002,424 | +0.16(+0.39%) |
Mar 15, 2012 | 39.89 | 39.94 | 39.38 | 39.50 | 1,194,556 | -0.34(-0.86%) |
Mar 14, 2012 | 40.23 | 40.29 | 39.56 | 39.84 | 993,666 | -0.32(-0.79%) |
Mar 13, 2012 | 39.92 | 40.19 | 39.60 | 40.16 | 1,208,207 | +0.46(+1.16%) |
Mar 12, 2012 | 39.36 | 39.88 | 39.36 | 39.70 | 704,428 | +0.31(+0.79%) |
Mar 09, 2012 | 38.77 | 39.41 | 38.77 | 39.39 | 727,562 | +0.55(+1.41%) |
Mar 08, 2012 | 39.06 | 39.18 | 38.74 | 38.84 | 524,763 | -0.06(-0.14%) |
Mar 07, 2012 | 39.15 | 39.36 | 38.64 | 38.90 | 963,503 | -0.22(-0.56%) |
Mar 06, 2012 | 38.89 | 39.46 | 38.89 | 39.11 | 836,120 | -0.35(-0.88%) |
Mar 05, 2012 | 38.52 | 39.46 | 38.39 | 39.46 | 881,287 | +0.94(+2.45%) |
Mar 02, 2012 | 38.73 | 38.87 | 38.37 | 38.52 | 806,933 | -0.34(-0.86%) |
Mar 01, 2012 | 38.53 | 38.91 | 38.53 | 38.85 | 700,068 | +0.33(+0.85%) |
Feb 29, 2012 | 38.35 | 38.61 | 38.14 | 38.52 | 1,222,964 | +0.25(+0.67%) |
Feb 28, 2012 | 38.78 | 38.92 | 38.16 | 38.27 | 712,500 | -0.40(-1.04%) |
Feb 27, 2012 | 38.81 | 38.81 | 38.45 | 38.67 | 995,213 | -0.42(-1.07%) |
Feb 24, 2012 | 38.94 | 39.13 | 38.52 | 39.09 | 837,280 | +0.55(+1.44%) |
Feb 23, 2012 | 38.26 | 38.54 | 38.06 | 38.54 | 603,274 | +0.36(+0.94%) |
Feb 22, 2012 | 38.53 | 38.90 | 38.17 | 38.17 | 1,169,228 | -0.32(-0.82%) |
Feb 21, 2012 | 39.19 | 39.34 | 38.19 | 38.49 | 1,164,820 | -0.68(-1.74%) |
Feb 17, 2012 | 39.29 | 39.42 | 38.85 | 39.18 | 909,069 | -0.06(-0.16%) |
Feb 16, 2012 | 38.81 | 39.43 | 38.81 | 39.24 | 1,525,342 | +0.43(+1.12%) |
Feb 15, 2012 | 39.18 | 39.38 | 38.69 | 38.80 | 740,688 | -0.25(-0.64%) |
Feb 14, 2012 | 39.52 | 39.54 | 38.91 | 39.05 | 734,421 | -0.62(-1.55%) |
Feb 13, 2012 | 39.45 | 39.72 | 39.13 | 39.67 | 990,988 | +0.61(+1.56%) |
Feb 10, 2012 | 39.11 | 39.44 | 39.00 | 39.06 | 996,577 | -0.34(-0.87%) |
Feb 09, 2012 | 39.55 | 39.64 | 39.10 | 39.40 | 842,385 | -0.14(-0.36%) |
Feb 08, 2012 | 39.93 | 40.04 | 39.45 | 39.54 | 1,424,245 | -0.32(-0.81%) |
Feb 07, 2012 | 40.26 | 40.35 | 39.77 | 39.86 | 1,206,398 | -0.48(-1.19%) |
Feb 06, 2012 | 40.68 | 40.77 | 40.16 | 40.34 | 974,929 | -0.13(-0.32%) |
Feb 03, 2012 | 40.64 | 40.98 | 40.15 | 40.47 | 1,065,785 | +0.29(+0.71%) |
Feb 02, 2012 | 40.25 | 40.49 | 39.85 | 40.19 | 944,696 | -0.09(-0.23%) |