Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.12 | 41.34 | 41.09 | 41.23 | 5,010 | +0.18(+0.44%) |
Apr 27, 2012 | 41.00 | 41.27 | 40.98 | 41.05 | 4,645 | +0.03(+0.07%) |
Apr 26, 2012 | 41.06 | 41.08 | 41.00 | 41.02 | 11,987 | -0.16(-0.39%) |
Apr 25, 2012 | 41.15 | 41.39 | 41.05 | 41.18 | 3,656 | +0.05(+0.13%) |
Apr 24, 2012 | 41.14 | 41.25 | 41.10 | 41.13 | 3,670 | -0.02(-0.05%) |
Apr 23, 2012 | 41.21 | 41.21 | 40.94 | 41.15 | 13,621 | +0.08(+0.19%) |
Apr 20, 2012 | 41.19 | 41.19 | 41.00 | 41.07 | 2,900 | +0.09(+0.22%) |
Apr 19, 2012 | 41.00 | 41.38 | 40.98 | 40.98 | 1,319 | -0.02(-0.05%) |
Apr 18, 2012 | 40.98 | 41.00 | 40.98 | 41.00 | 600 | -0.00(-0.00%) |
Apr 17, 2012 | 41.00 | 41.14 | 41.00 | 41.00 | 1,175 | -0.03(-0.08%) |
Apr 16, 2012 | 41.02 | 41.05 | 40.96 | 41.03 | 1,425 | -0.03(-0.07%) |
Apr 13, 2012 | 40.87 | 41.13 | 40.86 | 41.06 | 700 | +0.06(+0.15%) |
Apr 12, 2012 | 41.10 | 41.10 | 40.95 | 41.00 | 5,470 | +0.05(+0.12%) |
Apr 11, 2012 | 40.86 | 41.04 | 40.86 | 40.95 | 2,816 | -0.03(-0.07%) |
Apr 10, 2012 | 41.13 | 41.15 | 40.92 | 40.98 | 8,683 | -0.13(-0.32%) |
Apr 09, 2012 | 41.20 | 41.26 | 41.05 | 41.11 | 7,195 | +0.21(+0.52%) |
Apr 05, 2012 | 41.25 | 41.25 | 40.85 | 40.90 | 1,450 | +0.05(+0.12%) |
Apr 04, 2012 | 41.07 | 41.11 | 40.84 | 40.85 | 4,375 | -0.22(-0.54%) |
Apr 03, 2012 | 41.15 | 41.15 | 40.89 | 41.07 | 7,597 | -0.02(-0.05%) |
Apr 02, 2012 | 41.01 | 41.73 | 41.00 | 41.09 | 5,510 | +0.09(+0.22%) |
Mar 30, 2012 | 41.01 | 41.01 | 40.89 | 41.00 | 15,710 | +0.02(+0.05%) |
Mar 29, 2012 | 40.91 | 41.00 | 40.89 | 40.98 | 5,246 | +0.02(+0.05%) |
Mar 28, 2012 | 41.01 | 41.01 | 40.85 | 40.96 | 5,003 | -0.01(-0.04%) |
Mar 27, 2012 | 40.93 | 41.02 | 40.91 | 40.97 | 4,167 | -0.03(-0.07%) |
Mar 26, 2012 | 40.93 | 41.00 | 40.93 | 41.00 | 6,600 | +0.07(+0.17%) |
Mar 23, 2012 | 40.93 | 41.01 | 40.93 | 40.93 | 6,675 | +0.04(+0.10%) |
Mar 22, 2012 | 40.90 | 40.90 | 40.79 | 40.89 | 2,655 | +0.07(+0.18%) |
Mar 21, 2012 | 40.79 | 40.89 | 40.79 | 40.82 | 820 | +0.01(+0.02%) |
Mar 20, 2012 | 40.88 | 40.89 | 40.73 | 40.81 | 16,522 | -0.08(-0.20%) |
Mar 19, 2012 | 41.08 | 41.08 | 40.67 | 40.89 | 23,739 | +0.03(+0.07%) |
Mar 16, 2012 | 40.79 | 40.86 | 40.67 | 40.86 | 7,240 | -0.04(-0.10%) |
Mar 15, 2012 | 40.71 | 40.90 | 40.67 | 40.90 | 4,031 | +0.20(+0.49%) |
Mar 14, 2012 | 40.73 | 40.89 | 40.67 | 40.70 | 12,505 | -0.05(-0.13%) |
Mar 13, 2012 | 40.88 | 40.88 | 40.72 | 40.76 | 12,740 | -0.07(-0.18%) |
Mar 12, 2012 | 40.94 | 40.94 | 40.79 | 40.83 | 1,925 | -0.18(-0.44%) |
Mar 09, 2012 | 40.98 | 41.01 | 40.91 | 41.01 | 3,540 | +0.04(+0.11%) |
Mar 08, 2012 | 40.95 | 40.97 | 40.92 | 40.97 | 27,151 | +0.02(+0.04%) |
Mar 07, 2012 | 40.90 | 41.00 | 40.88 | 40.95 | 3,302 | +0.05(+0.12%) |
Mar 06, 2012 | 41.06 | 41.06 | 40.90 | 40.90 | 9,265 | -0.12(-0.29%) |
Mar 05, 2012 | 41.05 | 41.08 | 41.02 | 41.02 | 5,319 | -0.09(-0.23%) |
Mar 02, 2012 | 41.10 | 41.12 | 41.04 | 41.11 | 1,175 | -0.03(-0.06%) |
Mar 01, 2012 | 41.17 | 41.17 | 41.04 | 41.14 | 4,950 | -0.03(-0.06%) |
Feb 29, 2012 | 41.06 | 41.25 | 41.06 | 41.17 | 1,635 | +0.10(+0.25%) |
Feb 28, 2012 | 41.10 | 41.22 | 41.04 | 41.06 | 32,064 | -0.05(-0.11%) |
Feb 27, 2012 | 41.21 | 41.74 | 41.10 | 41.11 | 5,810 | -0.03(-0.07%) |
Feb 24, 2012 | 41.09 | 41.34 | 41.09 | 41.14 | 3,791 | +0.04(+0.09%) |
Feb 23, 2012 | 41.47 | 41.47 | 41.09 | 41.10 | 2,062 | -0.12(-0.28%) |
Feb 22, 2012 | 41.25 | 41.37 | 41.12 | 41.22 | 5,296 | -0.02(-0.05%) |
Feb 21, 2012 | 41.30 | 41.30 | 41.15 | 41.24 | 9,133 | +0.18(+0.44%) |
Feb 17, 2012 | 41.13 | 41.19 | 41.06 | 41.06 | 1,125 | +0.00(+0.00%) |
Feb 16, 2012 | 41.09 | 41.22 | 41.05 | 41.06 | 9,640 | -0.19(-0.46%) |
Feb 15, 2012 | 41.25 | 41.26 | 41.10 | 41.25 | 5,502 | +0.15(+0.36%) |
Feb 14, 2012 | 41.03 | 41.46 | 41.03 | 41.10 | 3,455 | -0.05(-0.12%) |
Feb 13, 2012 | 41.11 | 41.45 | 41.11 | 41.15 | 1,150 | +0.05(+0.12%) |
Feb 10, 2012 | 41.11 | 41.15 | 41.10 | 41.10 | 1,040 | -0.10(-0.24%) |
Feb 09, 2012 | 41.31 | 41.84 | 41.10 | 41.20 | 2,755 | -0.14(-0.34%) |
Feb 08, 2012 | 41.17 | 42.04 | 41.17 | 41.34 | 3,040 | +0.27(+0.66%) |
Feb 07, 2012 | 41.25 | 41.43 | 41.07 | 41.07 | 4,475 | -0.13(-0.32%) |
Feb 06, 2012 | 41.28 | 41.34 | 41.07 | 41.20 | 5,041 | -0.01(-0.02%) |
Feb 03, 2012 | 41.12 | 41.29 | 41.03 | 41.21 | 6,739 | +0.15(+0.36%) |
Feb 02, 2012 | 41.22 | 41.22 | 41.06 | 41.06 | 3,106 | -0.13(-0.31%) |