Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 40.26 | 40.51 | 39.99 | 40.05 | 813,497 | -0.29(-0.72%) |
Apr 27, 2012 | 40.62 | 40.63 | 40.17 | 40.34 | 1,071,822 | -0.16(-0.39%) |
Apr 26, 2012 | 38.90 | 41.29 | 38.90 | 40.49 | 2,012,041 | +2.06(+5.37%) |
Apr 25, 2012 | 38.58 | 38.91 | 38.31 | 38.43 | 1,024,620 | +0.24(+0.62%) |
Apr 24, 2012 | 38.56 | 38.72 | 38.12 | 38.19 | 680,493 | -0.38(-1.00%) |
Apr 23, 2012 | 38.44 | 38.61 | 38.02 | 38.58 | 707,420 | -0.27(-0.70%) |
Apr 20, 2012 | 38.48 | 39.07 | 38.45 | 38.85 | 709,669 | +0.47(+1.23%) |
Apr 19, 2012 | 38.76 | 38.95 | 38.23 | 38.38 | 501,620 | -0.31(-0.81%) |
Apr 18, 2012 | 38.88 | 38.94 | 38.60 | 38.69 | 557,199 | -0.31(-0.78%) |
Apr 17, 2012 | 38.62 | 39.16 | 38.55 | 39.00 | 860,973 | +0.66(+1.73%) |
Apr 16, 2012 | 38.47 | 38.60 | 38.31 | 38.33 | 928,309 | +0.05(+0.14%) |
Apr 13, 2012 | 38.40 | 38.58 | 38.12 | 38.28 | 756,597 | -0.22(-0.57%) |
Apr 12, 2012 | 38.00 | 38.60 | 37.98 | 38.50 | 629,368 | +0.52(+1.38%) |
Apr 11, 2012 | 37.56 | 37.99 | 37.45 | 37.98 | 668,254 | +0.83(+2.24%) |
Apr 10, 2012 | 37.61 | 37.77 | 37.15 | 37.15 | 624,257 | -0.62(-1.64%) |
Apr 09, 2012 | 37.72 | 37.84 | 37.47 | 37.77 | 443,754 | -0.53(-1.39%) |
Apr 05, 2012 | 38.19 | 38.36 | 38.02 | 38.30 | 448,575 | -0.06(-0.16%) |
Apr 04, 2012 | 38.59 | 38.60 | 38.30 | 38.36 | 554,356 | -0.59(-1.53%) |
Apr 03, 2012 | 39.12 | 39.19 | 38.85 | 38.95 | 844,923 | -0.21(-0.54%) |
Apr 02, 2012 | 38.62 | 39.22 | 38.48 | 39.16 | 1,296,057 | +0.48(+1.24%) |
Mar 30, 2012 | 38.33 | 38.77 | 38.31 | 38.68 | 977,545 | +0.65(+1.70%) |
Mar 29, 2012 | 37.84 | 38.14 | 37.70 | 38.04 | 1,017,270 | +0.02(+0.05%) |
Mar 28, 2012 | 38.63 | 38.63 | 37.89 | 38.02 | 1,252,376 | -0.55(-1.43%) |
Mar 27, 2012 | 38.98 | 38.98 | 38.51 | 38.57 | 1,246,072 | -0.36(-0.92%) |
Mar 26, 2012 | 38.75 | 38.93 | 38.59 | 38.93 | 729,072 | +0.54(+1.41%) |
Mar 23, 2012 | 38.17 | 38.41 | 37.84 | 38.39 | 770,500 | +0.26(+0.69%) |
Mar 22, 2012 | 37.77 | 38.19 | 37.69 | 38.12 | 932,586 | +0.06(+0.16%) |
Mar 21, 2012 | 38.23 | 38.26 | 37.89 | 38.06 | 790,193 | -0.08(-0.21%) |
Mar 20, 2012 | 38.14 | 38.34 | 37.84 | 38.14 | 799,269 | -0.20(-0.52%) |
Mar 19, 2012 | 38.54 | 38.59 | 38.20 | 38.34 | 1,121,870 | -0.07(-0.18%) |
Mar 16, 2012 | 38.62 | 38.76 | 38.18 | 38.41 | 1,317,566 | -0.22(-0.57%) |
Mar 15, 2012 | 38.31 | 38.64 | 38.06 | 38.63 | 946,653 | +0.26(+0.68%) |
Mar 14, 2012 | 38.67 | 38.86 | 38.29 | 38.37 | 783,704 | -0.31(-0.81%) |
Mar 13, 2012 | 38.67 | 38.76 | 38.42 | 38.68 | 1,018,394 | +0.15(+0.39%) |
Mar 12, 2012 | 37.78 | 38.90 | 36.95 | 38.53 | 2,211,519 | +1.28(+3.42%) |
Mar 09, 2012 | 37.22 | 37.47 | 37.10 | 37.26 | 843,550 | +0.09(+0.24%) |
Mar 08, 2012 | 36.75 | 37.22 | 36.75 | 37.17 | 991,253 | +0.60(+1.65%) |
Mar 07, 2012 | 36.18 | 36.73 | 36.12 | 36.57 | 419,275 | +0.39(+1.09%) |
Mar 06, 2012 | 36.44 | 36.70 | 36.12 | 36.18 | 693,413 | -0.55(-1.50%) |
Mar 05, 2012 | 36.56 | 36.83 | 36.39 | 36.73 | 498,153 | +0.16(+0.43%) |
Mar 02, 2012 | 37.15 | 37.15 | 36.53 | 36.57 | 854,732 | -0.64(-1.71%) |
Mar 01, 2012 | 36.83 | 37.32 | 36.83 | 37.21 | 719,751 | +0.46(+1.26%) |
Feb 29, 2012 | 37.10 | 37.21 | 36.55 | 36.74 | 698,156 | -0.36(-0.97%) |
Feb 28, 2012 | 37.11 | 37.15 | 36.73 | 37.10 | 497,168 | +0.04(+0.12%) |
Feb 27, 2012 | 36.77 | 37.36 | 36.72 | 37.06 | 507,445 | +0.01(+0.02%) |
Feb 24, 2012 | 37.01 | 37.15 | 36.80 | 37.05 | 426,835 | -0.01(-0.02%) |
Feb 23, 2012 | 36.98 | 37.15 | 36.98 | 37.06 | 429,229 | +0.04(+0.12%) |
Feb 22, 2012 | 36.68 | 37.20 | 36.68 | 37.01 | 705,703 | +0.13(+0.36%) |
Feb 21, 2012 | 37.29 | 37.29 | 36.62 | 36.88 | 634,889 | -0.22(-0.59%) |
Feb 17, 2012 | 37.32 | 37.46 | 36.80 | 37.10 | 837,190 | +0.06(+0.16%) |
Feb 16, 2012 | 36.69 | 37.09 | 36.68 | 37.04 | 516,493 | +0.45(+1.24%) |
Feb 15, 2012 | 37.38 | 37.41 | 36.50 | 36.59 | 700,426 | -0.71(-1.89%) |
Feb 14, 2012 | 36.97 | 37.37 | 36.91 | 37.29 | 872,313 | +0.00(+0.00%) |
Feb 13, 2012 | 37.32 | 37.50 | 37.20 | 37.29 | 1,108,571 | +0.19(+0.52%) |
Feb 10, 2012 | 36.67 | 37.88 | 36.67 | 37.10 | 2,303,291 | +0.19(+0.52%) |
Feb 09, 2012 | 34.55 | 37.05 | 34.55 | 36.91 | 2,349,587 | +2.62(+7.64%) |
Feb 08, 2012 | 34.53 | 34.54 | 34.07 | 34.29 | 1,051,789 | -0.23(-0.68%) |
Feb 07, 2012 | 34.40 | 34.55 | 34.26 | 34.53 | 459,066 | -0.04(-0.13%) |
Feb 06, 2012 | 34.30 | 34.68 | 34.15 | 34.57 | 840,534 | +0.07(+0.20%) |
Feb 03, 2012 | 34.38 | 34.69 | 34.29 | 34.50 | 1,076,848 | +0.47(+1.38%) |
Feb 02, 2012 | 34.51 | 34.53 | 34.00 | 34.03 | 722,160 | -0.37(-1.06%) |