Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.78 | 41.78 | 40.87 | 41.22 | 97,536 | -0.51(-1.23%) |
Apr 27, 2012 | 41.29 | 41.88 | 41.11 | 41.74 | 126,759 | +0.38(+0.93%) |
Apr 26, 2012 | 40.80 | 41.64 | 40.64 | 41.35 | 186,535 | +0.61(+1.51%) |
Apr 25, 2012 | 40.48 | 40.81 | 40.19 | 40.74 | 154,407 | +0.64(+1.59%) |
Apr 24, 2012 | 41.18 | 41.18 | 39.65 | 40.10 | 259,604 | +1.26(+3.24%) |
Apr 23, 2012 | 39.16 | 39.21 | 38.67 | 38.85 | 107,257 | -0.69(-1.74%) |
Apr 20, 2012 | 39.06 | 39.69 | 38.97 | 39.53 | 84,335 | +0.53(+1.37%) |
Apr 19, 2012 | 39.29 | 39.55 | 38.56 | 39.00 | 290,783 | -0.18(-0.46%) |
Apr 18, 2012 | 39.74 | 39.84 | 39.14 | 39.18 | 168,727 | -0.80(-2.01%) |
Apr 17, 2012 | 39.26 | 40.08 | 39.26 | 39.98 | 93,431 | +0.87(+2.22%) |
Apr 16, 2012 | 38.71 | 39.17 | 38.62 | 39.11 | 123,470 | +0.49(+1.27%) |
Apr 13, 2012 | 39.47 | 39.50 | 38.59 | 38.62 | 82,787 | -1.04(-2.62%) |
Apr 12, 2012 | 39.22 | 39.73 | 39.12 | 39.66 | 155,908 | +0.47(+1.20%) |
Apr 11, 2012 | 39.11 | 39.28 | 38.41 | 39.19 | 106,572 | +0.64(+1.65%) |
Apr 10, 2012 | 39.00 | 39.22 | 38.48 | 38.56 | 56,553 | -0.66(-1.68%) |
Apr 09, 2012 | 39.01 | 39.45 | 38.97 | 39.22 | 53,693 | -0.51(-1.29%) |
Apr 05, 2012 | 39.91 | 39.93 | 39.60 | 39.73 | 52,600 | -0.20(-0.51%) |
Apr 04, 2012 | 40.76 | 40.76 | 39.59 | 39.93 | 83,464 | -0.60(-1.48%) |
Apr 03, 2012 | 40.60 | 41.00 | 40.19 | 40.53 | 116,250 | -0.22(-0.55%) |
Apr 02, 2012 | 40.52 | 40.91 | 40.36 | 40.75 | 97,645 | +0.07(+0.18%) |
Mar 30, 2012 | 40.65 | 40.89 | 40.42 | 40.68 | 53,959 | +0.02(+0.05%) |
Mar 29, 2012 | 40.63 | 40.86 | 40.06 | 40.66 | 108,029 | -0.27(-0.67%) |
Mar 28, 2012 | 40.78 | 41.29 | 40.70 | 40.94 | 83,869 | +0.07(+0.16%) |
Mar 27, 2012 | 41.38 | 41.45 | 40.86 | 40.87 | 100,022 | -0.73(-1.76%) |
Mar 26, 2012 | 40.83 | 41.64 | 40.74 | 41.60 | 74,616 | +0.61(+1.48%) |
Mar 23, 2012 | 40.81 | 41.01 | 40.13 | 40.99 | 50,056 | +0.36(+0.89%) |
Mar 22, 2012 | 40.91 | 40.93 | 40.28 | 40.63 | 69,052 | -0.64(-1.54%) |
Mar 21, 2012 | 41.31 | 41.46 | 40.84 | 41.27 | 49,059 | +0.09(+0.23%) |
Mar 20, 2012 | 41.30 | 41.42 | 40.91 | 41.17 | 31,961 | -0.32(-0.77%) |
Mar 19, 2012 | 41.41 | 41.79 | 40.86 | 41.49 | 62,554 | +0.09(+0.23%) |
Mar 16, 2012 | 40.94 | 41.93 | 40.80 | 41.40 | 126,482 | +0.48(+1.18%) |
Mar 15, 2012 | 40.28 | 40.98 | 39.84 | 40.91 | 158,094 | +0.74(+1.84%) |
Mar 14, 2012 | 40.21 | 40.59 | 39.71 | 40.18 | 98,814 | -0.13(-0.32%) |
Mar 13, 2012 | 39.39 | 40.34 | 39.39 | 40.31 | 152,508 | +1.12(+2.86%) |
Mar 12, 2012 | 39.68 | 39.71 | 39.12 | 39.19 | 112,597 | -0.48(-1.22%) |
Mar 09, 2012 | 38.91 | 39.79 | 38.91 | 39.67 | 51,935 | +0.66(+1.69%) |
Mar 08, 2012 | 38.79 | 39.07 | 38.60 | 39.01 | 69,056 | +0.38(+0.99%) |
Mar 07, 2012 | 38.27 | 38.82 | 38.04 | 38.63 | 87,056 | +0.54(+1.42%) |
Mar 06, 2012 | 38.40 | 38.40 | 37.98 | 38.09 | 148,395 | -0.63(-1.62%) |
Mar 05, 2012 | 38.40 | 38.83 | 38.33 | 38.72 | 87,986 | +0.15(+0.39%) |
Mar 02, 2012 | 38.72 | 39.08 | 38.46 | 38.56 | 112,133 | -0.46(-1.19%) |
Mar 01, 2012 | 38.80 | 39.21 | 38.59 | 39.03 | 172,597 | +0.22(+0.58%) |
Feb 29, 2012 | 38.88 | 39.20 | 38.71 | 38.80 | 101,079 | +0.12(+0.30%) |
Feb 28, 2012 | 39.19 | 39.19 | 38.55 | 38.69 | 157,740 | -0.42(-1.07%) |
Feb 27, 2012 | 38.76 | 39.27 | 38.46 | 39.11 | 71,160 | +0.20(+0.52%) |
Feb 24, 2012 | 38.99 | 39.01 | 38.59 | 38.90 | 138,823 | -0.13(-0.33%) |
Feb 23, 2012 | 38.30 | 39.04 | 37.95 | 39.03 | 135,178 | +0.89(+2.33%) |
Feb 22, 2012 | 39.03 | 39.03 | 38.14 | 38.15 | 108,875 | -0.96(-2.46%) |
Feb 21, 2012 | 39.00 | 39.18 | 38.65 | 39.11 | 114,432 | +0.11(+0.28%) |
Feb 17, 2012 | 39.11 | 39.13 | 38.73 | 39.00 | 118,782 | +0.04(+0.11%) |
Feb 16, 2012 | 38.05 | 39.01 | 37.87 | 38.95 | 164,557 | +0.88(+2.32%) |
Feb 15, 2012 | 38.04 | 38.28 | 37.76 | 38.07 | 189,967 | +0.08(+0.21%) |
Feb 14, 2012 | 38.27 | 38.27 | 37.66 | 37.99 | 314,823 | -0.35(-0.91%) |
Feb 13, 2012 | 38.39 | 38.41 | 38.11 | 38.34 | 122,148 | +0.23(+0.61%) |
Feb 10, 2012 | 37.99 | 38.34 | 37.86 | 38.11 | 138,023 | -0.23(-0.60%) |
Feb 09, 2012 | 38.27 | 38.41 | 38.02 | 38.34 | 86,648 | +0.00(+0.00%) |
Feb 08, 2012 | 38.10 | 38.45 | 37.89 | 38.34 | 172,686 | +0.23(+0.60%) |
Feb 07, 2012 | 38.27 | 38.67 | 38.07 | 38.11 | 131,961 | -0.45(-1.16%) |
Feb 06, 2012 | 38.81 | 39.11 | 38.35 | 38.55 | 136,634 | -0.54(-1.38%) |
Feb 03, 2012 | 38.73 | 39.09 | 38.49 | 39.09 | 196,357 | +0.59(+1.53%) |
Feb 02, 2012 | 38.36 | 38.60 | 37.77 | 38.50 | 162,582 | +0.22(+0.58%) |