Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.79 | 41.79 | 40.88 | 41.23 | 97,515 | -0.51(-1.23%) |
Apr 27, 2012 | 41.30 | 41.88 | 41.12 | 41.75 | 126,732 | +0.38(+0.93%) |
Apr 26, 2012 | 40.81 | 41.65 | 40.65 | 41.36 | 186,496 | +0.61(+1.51%) |
Apr 25, 2012 | 40.49 | 40.82 | 40.20 | 40.75 | 154,374 | +0.64(+1.59%) |
Apr 24, 2012 | 41.19 | 41.19 | 39.66 | 40.11 | 259,550 | +1.26(+3.24%) |
Apr 23, 2012 | 39.17 | 39.22 | 38.67 | 38.85 | 107,234 | -0.69(-1.74%) |
Apr 20, 2012 | 39.07 | 39.69 | 38.98 | 39.54 | 84,318 | +0.53(+1.37%) |
Apr 19, 2012 | 39.30 | 39.56 | 38.57 | 39.01 | 290,722 | -0.18(-0.46%) |
Apr 18, 2012 | 39.74 | 39.85 | 39.14 | 39.19 | 168,691 | -0.80(-2.01%) |
Apr 17, 2012 | 39.27 | 40.09 | 39.27 | 39.99 | 93,411 | +0.87(+2.22%) |
Apr 16, 2012 | 38.72 | 39.18 | 38.62 | 39.12 | 123,444 | +0.49(+1.27%) |
Apr 13, 2012 | 39.48 | 39.51 | 38.59 | 38.63 | 82,770 | -1.04(-2.62%) |
Apr 12, 2012 | 39.22 | 39.74 | 39.13 | 39.67 | 155,875 | +0.47(+1.20%) |
Apr 11, 2012 | 39.12 | 39.29 | 38.42 | 39.20 | 106,550 | +0.64(+1.65%) |
Apr 10, 2012 | 39.01 | 39.23 | 38.49 | 38.57 | 56,541 | -0.66(-1.68%) |
Apr 09, 2012 | 39.02 | 39.45 | 38.98 | 39.22 | 53,682 | -0.51(-1.29%) |
Apr 05, 2012 | 39.92 | 39.94 | 39.61 | 39.74 | 52,589 | -0.20(-0.51%) |
Apr 04, 2012 | 40.77 | 40.77 | 39.60 | 39.94 | 83,446 | -0.60(-1.48%) |
Apr 03, 2012 | 40.60 | 41.01 | 40.20 | 40.54 | 116,226 | -0.22(-0.55%) |
Apr 02, 2012 | 40.53 | 40.92 | 40.37 | 40.76 | 97,624 | +0.07(+0.18%) |
Mar 30, 2012 | 40.66 | 40.90 | 40.43 | 40.69 | 53,947 | +0.02(+0.05%) |
Mar 29, 2012 | 40.64 | 40.87 | 40.07 | 40.67 | 108,006 | -0.27(-0.67%) |
Mar 28, 2012 | 40.79 | 41.30 | 40.71 | 40.94 | 83,851 | +0.07(+0.16%) |
Mar 27, 2012 | 41.39 | 41.46 | 40.86 | 40.88 | 100,001 | -0.73(-1.76%) |
Mar 26, 2012 | 40.84 | 41.65 | 40.75 | 41.61 | 74,600 | +0.61(+1.48%) |
Mar 23, 2012 | 40.81 | 41.02 | 40.13 | 41.00 | 50,046 | +0.36(+0.89%) |
Mar 22, 2012 | 40.92 | 40.94 | 40.29 | 40.64 | 69,037 | -0.64(-1.54%) |
Mar 21, 2012 | 41.32 | 41.47 | 40.85 | 41.28 | 49,048 | +0.09(+0.23%) |
Mar 20, 2012 | 41.31 | 41.43 | 40.92 | 41.18 | 31,955 | -0.32(-0.77%) |
Mar 19, 2012 | 41.42 | 41.80 | 40.86 | 41.50 | 62,541 | +0.09(+0.23%) |
Mar 16, 2012 | 40.94 | 41.93 | 40.81 | 41.41 | 126,455 | +0.48(+1.18%) |
Mar 15, 2012 | 40.29 | 40.99 | 39.85 | 40.92 | 158,060 | +0.74(+1.84%) |
Mar 14, 2012 | 40.21 | 40.60 | 39.72 | 40.19 | 98,793 | -0.13(-0.32%) |
Mar 13, 2012 | 39.40 | 40.34 | 39.40 | 40.32 | 152,475 | +1.12(+2.86%) |
Mar 12, 2012 | 39.69 | 39.72 | 39.13 | 39.19 | 112,573 | -0.48(-1.22%) |
Mar 09, 2012 | 38.92 | 39.80 | 38.92 | 39.68 | 51,924 | +0.66(+1.69%) |
Mar 08, 2012 | 38.80 | 39.08 | 38.61 | 39.02 | 69,041 | +0.38(+0.99%) |
Mar 07, 2012 | 38.28 | 38.83 | 38.05 | 38.64 | 87,038 | +0.54(+1.42%) |
Mar 06, 2012 | 38.41 | 38.41 | 37.98 | 38.10 | 148,364 | -0.63(-1.62%) |
Mar 05, 2012 | 38.41 | 38.84 | 38.33 | 38.72 | 87,968 | +0.15(+0.39%) |
Mar 02, 2012 | 38.73 | 39.09 | 38.47 | 38.57 | 112,110 | -0.46(-1.19%) |
Mar 01, 2012 | 38.81 | 39.22 | 38.59 | 39.04 | 172,561 | +0.22(+0.58%) |
Feb 29, 2012 | 38.89 | 39.21 | 38.72 | 38.81 | 101,057 | +0.12(+0.30%) |
Feb 28, 2012 | 39.20 | 39.20 | 38.56 | 38.70 | 157,706 | -0.42(-1.07%) |
Feb 27, 2012 | 38.77 | 39.28 | 38.46 | 39.12 | 71,145 | +0.20(+0.52%) |
Feb 24, 2012 | 39.00 | 39.01 | 38.60 | 38.91 | 138,794 | -0.13(-0.33%) |
Feb 23, 2012 | 38.31 | 39.05 | 37.96 | 39.04 | 135,149 | +0.89(+2.33%) |
Feb 22, 2012 | 39.04 | 39.04 | 38.15 | 38.15 | 108,852 | -0.96(-2.46%) |
Feb 21, 2012 | 39.01 | 39.19 | 38.66 | 39.12 | 114,408 | +0.11(+0.28%) |
Feb 17, 2012 | 39.12 | 39.14 | 38.74 | 39.01 | 118,757 | +0.04(+0.11%) |
Feb 16, 2012 | 38.06 | 39.01 | 37.88 | 38.96 | 164,522 | +0.88(+2.32%) |
Feb 15, 2012 | 38.05 | 38.29 | 37.76 | 38.08 | 189,927 | +0.08(+0.21%) |
Feb 14, 2012 | 38.28 | 38.28 | 37.67 | 38.00 | 314,756 | -0.35(-0.91%) |
Feb 13, 2012 | 38.40 | 38.41 | 38.12 | 38.35 | 122,122 | +0.23(+0.61%) |
Feb 10, 2012 | 38.00 | 38.35 | 37.87 | 38.12 | 137,994 | -0.23(-0.60%) |
Feb 09, 2012 | 38.28 | 38.42 | 38.03 | 38.35 | 86,630 | +0.00(+0.00%) |
Feb 08, 2012 | 38.11 | 38.45 | 37.90 | 38.35 | 172,650 | +0.23(+0.60%) |
Feb 07, 2012 | 38.28 | 38.68 | 38.07 | 38.12 | 131,933 | -0.45(-1.16%) |
Feb 06, 2012 | 38.81 | 39.12 | 38.36 | 38.56 | 136,605 | -0.54(-1.38%) |
Feb 03, 2012 | 38.74 | 39.10 | 38.50 | 39.10 | 196,316 | +0.59(+1.53%) |
Feb 02, 2012 | 38.37 | 38.61 | 37.78 | 38.51 | 162,547 | +0.22(+0.58%) |