Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.24 | 42.24 | 41.61 | 41.92 | 257,794 | -0.41(-0.97%) |
Apr 27, 2012 | 42.32 | 42.45 | 41.64 | 42.33 | 266,640 | +0.25(+0.60%) |
Apr 26, 2012 | 40.96 | 42.28 | 40.87 | 42.07 | 384,345 | +1.11(+2.71%) |
Apr 25, 2012 | 41.13 | 41.35 | 40.92 | 40.96 | 287,399 | +0.22(+0.55%) |
Apr 24, 2012 | 40.72 | 40.97 | 40.56 | 40.74 | 212,204 | +0.11(+0.26%) |
Apr 23, 2012 | 40.61 | 40.83 | 40.25 | 40.63 | 265,288 | -0.48(-1.16%) |
Apr 20, 2012 | 41.88 | 41.95 | 41.09 | 41.11 | 260,673 | -0.66(-1.59%) |
Apr 19, 2012 | 40.04 | 41.85 | 40.00 | 41.77 | 1,140,718 | +2.04(+5.12%) |
Apr 18, 2012 | 39.65 | 39.98 | 39.49 | 39.74 | 605,309 | -0.10(-0.24%) |
Apr 17, 2012 | 39.78 | 40.05 | 39.58 | 39.83 | 358,789 | +0.46(+1.16%) |
Apr 16, 2012 | 39.92 | 39.92 | 39.23 | 39.38 | 665,034 | -0.18(-0.44%) |
Apr 13, 2012 | 39.31 | 39.58 | 38.94 | 39.55 | 355,766 | +0.11(+0.27%) |
Apr 12, 2012 | 38.91 | 39.59 | 38.77 | 39.44 | 435,717 | +0.53(+1.35%) |
Apr 11, 2012 | 38.92 | 39.00 | 38.74 | 38.92 | 473,105 | +0.41(+1.06%) |
Apr 10, 2012 | 39.74 | 39.79 | 38.31 | 38.51 | 487,540 | -1.28(-3.21%) |
Apr 09, 2012 | 40.15 | 40.15 | 39.65 | 39.79 | 365,587 | -0.95(-2.34%) |
Apr 05, 2012 | 40.45 | 40.84 | 40.33 | 40.74 | 361,387 | +0.16(+0.38%) |
Apr 04, 2012 | 40.97 | 41.07 | 40.37 | 40.58 | 466,018 | -0.84(-2.02%) |
Apr 03, 2012 | 41.57 | 41.78 | 41.16 | 41.42 | 438,745 | -0.27(-0.65%) |
Apr 02, 2012 | 41.43 | 41.91 | 41.24 | 41.70 | 523,535 | +0.08(+0.19%) |
Mar 30, 2012 | 41.46 | 41.76 | 41.00 | 41.62 | 559,302 | +0.37(+0.90%) |
Mar 29, 2012 | 41.50 | 41.53 | 40.68 | 41.25 | 506,522 | -0.48(-1.14%) |
Mar 28, 2012 | 41.80 | 42.06 | 41.29 | 41.72 | 808,997 | -0.17(-0.40%) |
Mar 27, 2012 | 40.92 | 41.95 | 40.83 | 41.89 | 1,298,570 | +1.27(+3.12%) |
Mar 26, 2012 | 41.09 | 41.09 | 40.54 | 40.62 | 1,028,818 | +0.02(+0.05%) |
Mar 23, 2012 | 40.22 | 40.69 | 39.98 | 40.60 | 444,485 | +0.35(+0.87%) |
Mar 22, 2012 | 40.24 | 40.66 | 39.94 | 40.25 | 315,551 | -0.38(-0.93%) |
Mar 21, 2012 | 40.03 | 40.96 | 40.03 | 40.63 | 1,121,495 | +0.64(+1.61%) |
Mar 20, 2012 | 39.86 | 40.27 | 39.54 | 39.99 | 553,151 | -0.24(-0.61%) |
Mar 19, 2012 | 40.09 | 40.42 | 40.03 | 40.23 | 790,473 | +0.01(+0.02%) |
Mar 16, 2012 | 39.59 | 40.38 | 39.43 | 40.22 | 807,504 | +0.62(+1.57%) |
Mar 15, 2012 | 39.02 | 39.65 | 38.91 | 39.60 | 924,702 | +0.58(+1.50%) |
Mar 14, 2012 | 39.45 | 40.18 | 38.92 | 39.02 | 4,055,161 | -2.04(-4.96%) |
Mar 13, 2012 | 39.87 | 41.05 | 39.78 | 41.05 | 269,177 | +1.37(+3.46%) |
Mar 12, 2012 | 40.04 | 40.28 | 39.51 | 39.68 | 166,515 | -0.36(-0.90%) |
Mar 09, 2012 | 39.59 | 40.64 | 39.59 | 40.04 | 531,238 | +0.35(+0.88%) |
Mar 08, 2012 | 39.96 | 40.17 | 39.32 | 39.69 | 225,740 | +0.04(+0.10%) |
Mar 07, 2012 | 38.87 | 39.76 | 38.83 | 39.65 | 220,931 | +0.80(+2.06%) |
Mar 06, 2012 | 39.52 | 39.68 | 38.77 | 38.85 | 226,972 | -0.99(-2.49%) |
Mar 05, 2012 | 39.80 | 40.03 | 39.60 | 39.84 | 176,585 | +0.02(+0.05%) |
Mar 02, 2012 | 40.50 | 40.62 | 39.75 | 39.82 | 148,184 | -0.67(-1.66%) |
Mar 01, 2012 | 40.26 | 40.75 | 40.16 | 40.50 | 221,232 | +0.16(+0.39%) |
Feb 29, 2012 | 40.84 | 41.16 | 40.33 | 40.34 | 191,010 | -0.44(-1.07%) |
Feb 28, 2012 | 40.93 | 41.18 | 40.69 | 40.78 | 174,011 | -0.03(-0.07%) |
Feb 27, 2012 | 40.78 | 41.28 | 40.57 | 40.81 | 192,406 | -0.20(-0.50%) |
Feb 24, 2012 | 41.03 | 41.55 | 40.87 | 41.01 | 227,235 | +0.07(+0.17%) |
Feb 23, 2012 | 40.51 | 40.99 | 40.12 | 40.94 | 226,679 | +0.52(+1.28%) |
Feb 22, 2012 | 41.17 | 41.17 | 40.34 | 40.43 | 201,933 | -0.73(-1.78%) |
Feb 21, 2012 | 41.98 | 41.98 | 40.83 | 41.16 | 434,408 | -0.68(-1.63%) |
Feb 17, 2012 | 42.31 | 42.31 | 41.63 | 41.84 | 348,720 | +0.11(+0.26%) |
Feb 16, 2012 | 43.34 | 43.34 | 41.53 | 41.73 | 419,566 | +0.00(+0.00%) |
Feb 15, 2012 | 42.31 | 42.39 | 41.33 | 41.73 | 314,860 | -0.46(-1.09%) |
Feb 14, 2012 | 42.27 | 42.30 | 41.73 | 42.19 | 348,606 | -0.23(-0.55%) |
Feb 13, 2012 | 42.36 | 42.47 | 42.05 | 42.43 | 214,709 | +0.53(+1.26%) |
Feb 10, 2012 | 41.22 | 41.90 | 41.01 | 41.90 | 266,981 | +0.26(+0.63%) |
Feb 09, 2012 | 42.36 | 42.36 | 41.59 | 41.64 | 378,399 | -0.52(-1.22%) |
Feb 08, 2012 | 42.29 | 42.44 | 42.04 | 42.15 | 249,274 | +0.07(+0.16%) |
Feb 07, 2012 | 42.29 | 42.51 | 41.31 | 42.08 | 275,687 | -0.32(-0.76%) |
Feb 06, 2012 | 42.90 | 42.96 | 42.40 | 42.41 | 378,835 | -0.56(-1.29%) |
Feb 03, 2012 | 42.33 | 43.21 | 42.03 | 42.96 | 621,199 | +1.23(+2.94%) |
Feb 02, 2012 | 41.72 | 41.92 | 40.92 | 41.73 | 995,604 | -0.11(-0.26%) |