Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.95 | 40.00 | 39.29 | 39.55 | 142,793 | -0.53(-1.32%) |
Apr 27, 2012 | 39.98 | 40.14 | 39.79 | 40.08 | 125,249 | +0.08(+0.20%) |
Apr 26, 2012 | 39.84 | 40.44 | 39.76 | 40.00 | 151,422 | -0.07(-0.17%) |
Apr 25, 2012 | 39.30 | 40.15 | 39.30 | 40.07 | 264,839 | +1.00(+2.56%) |
Apr 24, 2012 | 38.76 | 39.14 | 38.46 | 39.07 | 167,730 | +0.44(+1.14%) |
Apr 23, 2012 | 38.08 | 38.75 | 37.54 | 38.63 | 127,692 | +0.01(+0.03%) |
Apr 20, 2012 | 38.58 | 38.75 | 38.36 | 38.62 | 105,908 | +0.13(+0.34%) |
Apr 19, 2012 | 38.72 | 38.99 | 38.24 | 38.49 | 53,724 | -0.18(-0.47%) |
Apr 18, 2012 | 39.05 | 39.05 | 38.61 | 38.67 | 141,054 | -0.45(-1.15%) |
Apr 17, 2012 | 38.29 | 39.27 | 38.13 | 39.12 | 121,664 | +1.04(+2.73%) |
Apr 16, 2012 | 38.50 | 38.58 | 37.74 | 38.08 | 207,244 | -0.47(-1.22%) |
Apr 13, 2012 | 38.70 | 38.72 | 38.45 | 38.55 | 68,657 | -0.15(-0.39%) |
Apr 12, 2012 | 38.34 | 38.79 | 38.34 | 38.70 | 101,311 | +0.35(+0.91%) |
Apr 11, 2012 | 38.12 | 38.35 | 37.88 | 38.35 | 75,189 | +0.49(+1.29%) |
Apr 10, 2012 | 38.59 | 38.66 | 37.83 | 37.86 | 97,968 | -0.85(-2.20%) |
Apr 09, 2012 | 38.32 | 38.87 | 38.32 | 38.71 | 160,383 | -0.54(-1.38%) |
Apr 05, 2012 | 38.99 | 39.25 | 38.96 | 39.25 | 94,748 | +0.07(+0.18%) |
Apr 04, 2012 | 38.98 | 39.32 | 38.71 | 39.18 | 144,756 | -0.04(-0.10%) |
Apr 03, 2012 | 38.78 | 39.35 | 38.23 | 39.22 | 210,812 | +0.26(+0.67%) |
Apr 02, 2012 | 37.79 | 39.21 | 36.02 | 38.96 | 618,163 | +0.19(+0.49%) |
Mar 30, 2012 | 39.64 | 39.74 | 38.74 | 38.77 | 192,990 | -0.76(-1.92%) |
Mar 29, 2012 | 39.14 | 39.70 | 38.61 | 39.53 | 120,323 | -0.10(-0.25%) |
Mar 28, 2012 | 39.80 | 39.85 | 39.28 | 39.63 | 76,007 | -0.27(-0.68%) |
Mar 27, 2012 | 39.77 | 39.98 | 39.77 | 39.90 | 101,567 | +0.17(+0.43%) |
Mar 26, 2012 | 39.43 | 40.00 | 39.08 | 39.73 | 228,802 | +0.32(+0.81%) |
Mar 23, 2012 | 39.02 | 39.42 | 38.83 | 39.41 | 76,139 | +0.38(+0.97%) |
Mar 22, 2012 | 38.70 | 39.10 | 38.25 | 39.03 | 189,581 | +0.07(+0.18%) |
Mar 21, 2012 | 38.89 | 38.98 | 38.69 | 38.96 | 136,899 | +0.22(+0.57%) |
Mar 20, 2012 | 38.33 | 38.91 | 38.16 | 38.74 | 161,053 | +0.11(+0.28%) |
Mar 19, 2012 | 38.44 | 38.78 | 38.25 | 38.63 | 132,928 | +0.02(+0.05%) |
Mar 16, 2012 | 38.70 | 39.02 | 38.32 | 38.61 | 265,729 | +0.02(+0.05%) |
Mar 15, 2012 | 37.00 | 39.12 | 36.89 | 38.59 | 849,468 | +1.59(+4.30%) |
Mar 14, 2012 | 36.35 | 37.06 | 36.25 | 37.00 | 2,041,079 | -0.70(-1.86%) |
Mar 13, 2012 | 37.41 | 37.70 | 37.08 | 37.70 | 96,532 | +0.50(+1.34%) |
Mar 12, 2012 | 37.09 | 37.27 | 37.08 | 37.20 | 53,622 | -0.04(-0.11%) |
Mar 09, 2012 | 36.85 | 37.25 | 36.85 | 37.24 | 55,144 | +0.37(+1.00%) |
Mar 08, 2012 | 36.66 | 36.97 | 36.56 | 36.87 | 49,703 | +0.40(+1.10%) |
Mar 07, 2012 | 36.03 | 36.54 | 35.86 | 36.47 | 115,615 | +0.58(+1.62%) |
Mar 06, 2012 | 36.73 | 36.73 | 35.85 | 35.89 | 205,379 | -1.23(-3.31%) |
Mar 05, 2012 | 36.91 | 37.15 | 36.61 | 37.12 | 160,462 | +0.17(+0.46%) |
Mar 02, 2012 | 37.44 | 37.59 | 36.90 | 36.95 | 169,362 | -0.55(-1.47%) |
Mar 01, 2012 | 37.00 | 37.69 | 36.43 | 37.50 | 232,060 | +0.47(+1.27%) |
Feb 29, 2012 | 37.04 | 37.25 | 36.96 | 37.03 | 194,260 | +0.04(+0.11%) |
Feb 28, 2012 | 36.99 | 37.16 | 36.73 | 36.99 | 209,830 | +0.01(+0.03%) |
Feb 27, 2012 | 37.17 | 37.17 | 36.74 | 36.98 | 241,856 | -0.42(-1.12%) |
Feb 24, 2012 | 37.29 | 37.50 | 36.87 | 37.40 | 123,046 | +0.23(+0.62%) |
Feb 23, 2012 | 36.64 | 37.24 | 36.48 | 37.17 | 263,967 | +0.60(+1.64%) |
Feb 22, 2012 | 36.14 | 36.70 | 35.50 | 36.57 | 199,271 | +0.37(+1.02%) |
Feb 21, 2012 | 36.46 | 36.62 | 35.74 | 36.20 | 202,468 | -0.46(-1.25%) |
Feb 17, 2012 | 36.43 | 36.99 | 36.37 | 36.66 | 206,207 | +0.24(+0.66%) |
Feb 16, 2012 | 36.04 | 36.50 | 35.91 | 36.42 | 269,611 | +0.28(+0.77%) |
Feb 15, 2012 | 36.18 | 36.37 | 35.86 | 36.14 | 229,461 | +0.00(+0.00%) |
Feb 14, 2012 | 35.24 | 36.22 | 35.17 | 36.14 | 233,731 | +0.74(+2.09%) |
Feb 13, 2012 | 36.60 | 36.66 | 35.36 | 35.40 | 755,135 | -1.09(-2.99%) |
Feb 10, 2012 | 36.49 | 36.78 | 36.32 | 36.49 | 167,686 | -0.26(-0.71%) |
Feb 09, 2012 | 36.00 | 37.00 | 35.84 | 36.75 | 352,262 | +1.01(+2.83%) |
Feb 08, 2012 | 35.10 | 35.75 | 34.96 | 35.74 | 167,438 | +0.53(+1.51%) |
Feb 07, 2012 | 35.26 | 35.43 | 35.02 | 35.21 | 300,124 | -0.02(-0.06%) |
Feb 06, 2012 | 34.44 | 35.33 | 34.44 | 35.23 | 279,167 | +0.49(+1.41%) |
Feb 03, 2012 | 34.63 | 34.75 | 34.51 | 34.74 | 124,629 | +0.27(+0.78%) |
Feb 02, 2012 | 34.43 | 34.54 | 34.29 | 34.47 | 194,443 | +0.12(+0.35%) |