Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.55 | 41.86 | 41.34 | 41.85 | 23,139 | +2.06(+5.18%) |
Apr 27, 2012 | 39.68 | 39.85 | 39.52 | 39.79 | 9,306 | +0.71(+1.82%) |
Apr 26, 2012 | 38.56 | 39.10 | 38.56 | 39.08 | 39,316 | +0.20(+0.51%) |
Apr 25, 2012 | 38.96 | 38.96 | 38.65 | 38.88 | 16,007 | +0.83(+2.18%) |
Apr 24, 2012 | 38.22 | 38.39 | 38.05 | 38.05 | 13,825 | +0.53(+1.41%) |
Apr 23, 2012 | 37.62 | 37.62 | 37.24 | 37.52 | 21,560 | -1.65(-4.21%) |
Apr 20, 2012 | 38.98 | 39.29 | 38.98 | 39.17 | 13,958 | -0.06(-0.15%) |
Apr 19, 2012 | 39.35 | 39.48 | 38.92 | 39.23 | 555,443 | -0.03(-0.08%) |
Apr 18, 2012 | 39.32 | 39.53 | 39.14 | 39.26 | 566,340 | -0.47(-1.18%) |
Apr 17, 2012 | 39.16 | 39.77 | 39.16 | 39.73 | 406,917 | +0.43(+1.09%) |
Apr 16, 2012 | 38.85 | 39.34 | 38.69 | 39.30 | 89,964 | +1.24(+3.26%) |
Apr 13, 2012 | 38.75 | 38.75 | 38.06 | 38.06 | 19,236 | -1.39(-3.52%) |
Apr 12, 2012 | 38.80 | 39.50 | 38.80 | 39.45 | 21,851 | +1.11(+2.90%) |
Apr 11, 2012 | 38.35 | 38.45 | 38.13 | 38.34 | 24,043 | +0.34(+0.89%) |
Apr 10, 2012 | 38.44 | 38.44 | 37.80 | 38.00 | 132,560 | -0.80(-2.06%) |
Apr 09, 2012 | 38.75 | 38.97 | 38.09 | 38.80 | 124,431 | -0.02(-0.05%) |
Apr 05, 2012 | 38.55 | 39.01 | 38.55 | 38.82 | 62,434 | +0.25(+0.65%) |
Apr 04, 2012 | 39.03 | 39.06 | 38.40 | 38.57 | 7,170 | -1.42(-3.55%) |
Apr 03, 2012 | 40.50 | 40.69 | 39.80 | 39.99 | 32,303 | -0.81(-1.99%) |
Apr 02, 2012 | 39.97 | 40.89 | 39.84 | 40.80 | 17,125 | +1.73(+4.43%) |
Mar 30, 2012 | 38.96 | 39.17 | 38.03 | 39.07 | 63,069 | +0.68(+1.77%) |
Mar 29, 2012 | 38.00 | 38.40 | 37.94 | 38.39 | 23,725 | -0.35(-0.90%) |
Mar 28, 2012 | 39.07 | 39.15 | 38.64 | 38.74 | 13,732 | -0.56(-1.42%) |
Mar 27, 2012 | 39.56 | 39.62 | 39.28 | 39.30 | 12,495 | -0.15(-0.38%) |
Mar 26, 2012 | 39.22 | 39.48 | 39.19 | 39.45 | 25,755 | +1.13(+2.95%) |
Mar 23, 2012 | 38.17 | 38.44 | 38.03 | 38.32 | 15,069 | +0.17(+0.45%) |
Mar 22, 2012 | 37.73 | 38.27 | 37.65 | 38.15 | 18,360 | +0.01(+0.03%) |
Mar 21, 2012 | 38.25 | 38.25 | 37.83 | 38.14 | 21,221 | -0.94(-2.41%) |
Mar 20, 2012 | 38.63 | 39.13 | 38.63 | 39.08 | 22,326 | -0.01(-0.03%) |
Mar 19, 2012 | 38.89 | 39.19 | 38.89 | 39.09 | 13,268 | +0.19(+0.49%) |
Mar 16, 2012 | 39.14 | 39.21 | 38.90 | 38.90 | 35,326 | +0.04(+0.10%) |
Mar 15, 2012 | 38.50 | 38.89 | 38.39 | 38.86 | 9,752 | -0.12(-0.31%) |
Mar 14, 2012 | 39.19 | 39.21 | 38.80 | 38.98 | 17,494 | -0.33(-0.84%) |
Mar 13, 2012 | 39.07 | 39.50 | 39.07 | 39.31 | 18,700 | +0.76(+1.97%) |
Mar 12, 2012 | 38.40 | 38.73 | 38.32 | 38.55 | 20,586 | +0.54(+1.42%) |
Mar 09, 2012 | 38.09 | 38.21 | 37.91 | 38.01 | 8,671 | -0.39(-1.02%) |
Mar 08, 2012 | 37.84 | 38.54 | 37.66 | 38.40 | 20,119 | +1.40(+3.78%) |
Mar 07, 2012 | 36.91 | 37.05 | 36.69 | 37.00 | 50,222 | -0.80(-2.12%) |
Mar 06, 2012 | 38.14 | 38.19 | 37.60 | 37.80 | 14,464 | -1.68(-4.26%) |
Mar 05, 2012 | 39.48 | 39.57 | 39.23 | 39.48 | 12,540 | +0.35(+0.90%) |
Mar 02, 2012 | 39.55 | 39.63 | 38.98 | 39.13 | 11,744 | -0.83(-2.09%) |
Mar 01, 2012 | 39.82 | 40.09 | 39.73 | 39.96 | 14,677 | +0.66(+1.69%) |
Feb 29, 2012 | 40.00 | 40.00 | 39.13 | 39.30 | 22,498 | -0.41(-1.05%) |
Feb 28, 2012 | 39.28 | 39.73 | 39.26 | 39.71 | 8,417 | +0.56(+1.43%) |
Feb 27, 2012 | 38.58 | 39.29 | 38.58 | 39.15 | 29,171 | -0.25(-0.63%) |
Feb 24, 2012 | 39.35 | 39.65 | 39.35 | 39.40 | 20,950 | -0.17(-0.43%) |
Feb 23, 2012 | 39.03 | 39.57 | 38.77 | 39.57 | 139,518 | +0.80(+2.06%) |
Feb 22, 2012 | 38.60 | 38.92 | 38.60 | 38.77 | 15,016 | -0.13(-0.33%) |
Feb 21, 2012 | 39.36 | 39.36 | 38.84 | 38.90 | 16,446 | -0.43(-1.09%) |
Feb 17, 2012 | 39.34 | 39.49 | 39.12 | 39.33 | 81,966 | +0.38(+0.98%) |
Feb 16, 2012 | 38.57 | 39.10 | 38.31 | 38.95 | 65,330 | +0.37(+0.96%) |
Feb 15, 2012 | 38.85 | 38.92 | 38.27 | 38.58 | 16,376 | +0.78(+2.06%) |
Feb 14, 2012 | 37.85 | 38.14 | 37.59 | 37.80 | 15,252 | +0.13(+0.35%) |
Feb 13, 2012 | 37.71 | 37.90 | 37.62 | 37.67 | 12,005 | +0.59(+1.59%) |
Feb 10, 2012 | 37.00 | 37.32 | 37.00 | 37.08 | 13,381 | -0.44(-1.17%) |
Feb 09, 2012 | 37.91 | 37.94 | 37.21 | 37.52 | 99,316 | -0.26(-0.69%) |
Feb 08, 2012 | 37.91 | 37.98 | 37.39 | 37.78 | 37,927 | -0.38(-1.00%) |
Feb 07, 2012 | 37.74 | 38.16 | 37.62 | 38.16 | 448,600 | -0.21(-0.55%) |
Feb 06, 2012 | 38.15 | 38.45 | 37.91 | 38.37 | 10,177 | +0.14(+0.37%) |
Feb 03, 2012 | 37.92 | 38.33 | 37.75 | 38.23 | 24,925 | +0.54(+1.43%) |
Feb 02, 2012 | 37.59 | 37.80 | 37.39 | 37.69 | 20,502 | +0.08(+0.21%) |