Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.66 | 42.13 | 41.63 | 42.12 | 184,456 | +0.27(+0.65%) |
Apr 27, 2012 | 41.76 | 41.91 | 41.69 | 41.85 | 246,822 | +0.27(+0.65%) |
Apr 26, 2012 | 41.48 | 41.74 | 41.39 | 41.58 | 249,419 | +0.22(+0.53%) |
Apr 25, 2012 | 41.43 | 41.43 | 41.07 | 41.36 | 410,447 | +0.27(+0.66%) |
Apr 24, 2012 | 41.23 | 41.34 | 41.04 | 41.09 | 326,058 | -0.03(-0.07%) |
Apr 23, 2012 | 40.81 | 41.12 | 40.72 | 41.12 | 164,421 | +0.02(+0.05%) |
Apr 20, 2012 | 41.17 | 41.26 | 41.02 | 41.10 | 228,156 | +0.17(+0.42%) |
Apr 19, 2012 | 41.03 | 41.07 | 40.84 | 40.93 | 184,468 | +0.13(+0.32%) |
Apr 18, 2012 | 41.02 | 41.05 | 40.78 | 40.80 | 246,349 | -0.44(-1.07%) |
Apr 17, 2012 | 41.34 | 41.41 | 41.20 | 41.24 | 232,676 | +0.06(+0.15%) |
Apr 16, 2012 | 41.36 | 41.44 | 41.08 | 41.18 | 259,470 | -0.33(-0.80%) |
Apr 13, 2012 | 41.90 | 42.07 | 41.47 | 41.51 | 168,421 | -0.60(-1.42%) |
Apr 12, 2012 | 41.68 | 42.14 | 41.62 | 42.11 | 174,974 | +0.55(+1.32%) |
Apr 11, 2012 | 41.65 | 41.69 | 41.51 | 41.56 | 387,515 | +0.11(+0.27%) |
Apr 10, 2012 | 41.91 | 42.03 | 40.88 | 41.45 | 385,076 | -0.51(-1.22%) |
Apr 09, 2012 | 42.00 | 42.03 | 41.76 | 41.96 | 180,729 | -0.20(-0.47%) |
Apr 05, 2012 | 42.00 | 42.25 | 41.18 | 42.16 | 204,168 | +0.11(+0.26%) |
Apr 04, 2012 | 42.30 | 42.41 | 41.97 | 42.05 | 253,886 | -0.59(-1.38%) |
Apr 03, 2012 | 42.90 | 42.95 | 42.61 | 42.64 | 484,913 | -0.20(-0.47%) |
Apr 02, 2012 | 42.18 | 42.90 | 42.10 | 42.84 | 361,154 | +0.52(+1.23%) |
Mar 30, 2012 | 42.33 | 42.52 | 40.95 | 42.32 | 323,683 | +0.55(+1.32%) |
Mar 29, 2012 | 42.32 | 42.37 | 41.63 | 41.77 | 259,241 | -0.67(-1.58%) |
Mar 28, 2012 | 42.61 | 42.68 | 42.34 | 42.44 | 173,523 | -0.42(-0.98%) |
Mar 27, 2012 | 42.99 | 43.25 | 42.86 | 42.86 | 1,165,845 | -0.25(-0.58%) |
Mar 26, 2012 | 43.03 | 43.32 | 42.50 | 43.11 | 178,382 | +0.19(+0.44%) |
Mar 23, 2012 | 42.83 | 43.12 | 42.77 | 42.92 | 150,305 | +0.31(+0.73%) |
Mar 22, 2012 | 42.67 | 42.67 | 42.47 | 42.61 | 276,000 | -0.38(-0.88%) |
Mar 21, 2012 | 43.05 | 43.21 | 42.98 | 42.99 | 157,305 | -0.08(-0.19%) |
Mar 20, 2012 | 43.24 | 43.30 | 43.00 | 43.07 | 189,653 | -0.64(-1.46%) |
Mar 19, 2012 | 43.66 | 43.83 | 43.60 | 43.71 | 107,862 | +0.01(+0.02%) |
Mar 16, 2012 | 43.56 | 43.74 | 43.46 | 43.70 | 264,305 | +0.29(+0.67%) |
Mar 15, 2012 | 43.26 | 43.59 | 43.19 | 43.41 | 194,057 | +0.28(+0.65%) |
Mar 14, 2012 | 43.33 | 43.48 | 43.09 | 43.13 | 209,087 | -0.45(-1.03%) |
Mar 13, 2012 | 43.25 | 43.65 | 43.21 | 43.58 | 230,357 | +0.31(+0.72%) |
Mar 12, 2012 | 43.09 | 43.33 | 43.01 | 43.27 | 287,829 | -0.18(-0.41%) |
Mar 09, 2012 | 43.08 | 43.51 | 42.97 | 43.45 | 251,545 | +0.30(+0.70%) |
Mar 08, 2012 | 43.12 | 43.16 | 42.96 | 43.15 | 133,258 | +0.25(+0.58%) |
Mar 07, 2012 | 42.82 | 43.02 | 42.77 | 42.90 | 225,258 | -0.10(-0.23%) |
Mar 06, 2012 | 43.17 | 43.29 | 42.94 | 43.00 | 257,987 | -0.84(-1.92%) |
Mar 05, 2012 | 43.97 | 44.96 | 43.73 | 43.84 | 282,326 | -0.41(-0.93%) |
Mar 02, 2012 | 44.30 | 44.39 | 44.06 | 44.25 | 280,972 | -0.31(-0.70%) |
Mar 01, 2012 | 44.26 | 44.67 | 44.05 | 44.56 | 323,220 | +0.34(+0.77%) |
Feb 29, 2012 | 44.62 | 44.69 | 43.82 | 44.22 | 568,855 | -0.29(-0.65%) |
Feb 28, 2012 | 44.53 | 44.64 | 44.41 | 44.51 | 488,519 | +0.06(+0.13%) |
Feb 27, 2012 | 44.51 | 44.66 | 44.39 | 44.45 | 381,565 | -0.18(-0.40%) |
Feb 24, 2012 | 44.43 | 44.65 | 44.34 | 44.63 | 317,523 | +0.22(+0.50%) |
Feb 23, 2012 | 44.42 | 44.50 | 44.16 | 44.41 | 475,356 | +0.01(+0.02%) |
Feb 22, 2012 | 43.98 | 44.43 | 43.93 | 44.40 | 320,657 | +0.27(+0.61%) |
Feb 21, 2012 | 43.88 | 44.16 | 43.82 | 44.13 | 559,369 | +0.55(+1.26%) |
Feb 17, 2012 | 43.49 | 43.60 | 43.31 | 43.58 | 1,130,338 | +0.19(+0.44%) |
Feb 16, 2012 | 43.08 | 43.44 | 42.93 | 43.39 | 489,789 | +0.14(+0.32%) |
Feb 15, 2012 | 43.41 | 43.47 | 43.09 | 43.25 | 820,416 | -0.07(-0.16%) |
Feb 14, 2012 | 43.38 | 43.45 | 43.19 | 43.32 | 386,941 | -0.04(-0.09%) |
Feb 13, 2012 | 43.42 | 43.49 | 43.15 | 43.36 | 470,524 | +0.11(+0.25%) |
Feb 10, 2012 | 43.26 | 43.39 | 43.11 | 43.25 | 931,885 | -0.45(-1.03%) |
Feb 09, 2012 | 43.87 | 44.20 | 43.63 | 43.70 | 1,373,715 | +0.10(+0.23%) |
Feb 08, 2012 | 43.88 | 44.01 | 43.50 | 43.60 | 347,690 | -0.05(-0.11%) |
Feb 07, 2012 | 43.57 | 43.71 | 43.36 | 43.65 | 808,768 | -0.01(-0.02%) |
Feb 06, 2012 | 43.35 | 43.67 | 43.32 | 43.66 | 363,351 | +0.19(+0.44%) |
Feb 03, 2012 | 43.33 | 43.54 | 43.23 | 43.47 | 733,845 | +0.31(+0.72%) |
Feb 02, 2012 | 42.94 | 43.26 | 42.86 | 43.16 | 637,758 | +0.12(+0.28%) |