Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.91 | 39.47 | 37.25 | 37.29 | 575,637 | -1.71(-4.38%) |
Apr 27, 2012 | 39.12 | 41.43 | 38.14 | 39.00 | 1,849,258 | -3.77(-8.81%) |
Apr 26, 2012 | 41.12 | 43.42 | 40.99 | 42.77 | 747,684 | +1.54(+3.74%) |
Apr 25, 2012 | 40.43 | 41.41 | 39.96 | 41.23 | 466,423 | +1.07(+2.66%) |
Apr 24, 2012 | 38.59 | 40.64 | 38.59 | 40.16 | 354,973 | +1.60(+4.15%) |
Apr 23, 2012 | 37.44 | 39.64 | 37.10 | 38.56 | 524,248 | +0.73(+1.93%) |
Apr 20, 2012 | 37.54 | 38.33 | 37.54 | 37.83 | 199,078 | +0.33(+0.88%) |
Apr 19, 2012 | 37.42 | 38.28 | 37.00 | 37.50 | 233,521 | -0.05(-0.13%) |
Apr 18, 2012 | 38.03 | 38.03 | 37.38 | 37.55 | 121,169 | -0.66(-1.73%) |
Apr 17, 2012 | 37.80 | 38.76 | 37.80 | 38.21 | 251,909 | +0.61(+1.62%) |
Apr 16, 2012 | 37.38 | 38.21 | 37.38 | 37.60 | 244,274 | +0.28(+0.75%) |
Apr 13, 2012 | 37.52 | 37.64 | 36.87 | 37.32 | 57,530 | -0.42(-1.11%) |
Apr 12, 2012 | 37.17 | 38.31 | 37.07 | 37.74 | 152,544 | +0.58(+1.56%) |
Apr 11, 2012 | 36.38 | 37.24 | 36.38 | 37.16 | 267,615 | +1.12(+3.11%) |
Apr 10, 2012 | 36.40 | 36.86 | 35.88 | 36.04 | 455,858 | -0.42(-1.15%) |
Apr 09, 2012 | 37.00 | 37.00 | 36.21 | 36.46 | 374,047 | -1.00(-2.67%) |
Apr 05, 2012 | 38.76 | 38.94 | 37.28 | 37.46 | 555,029 | -1.31(-3.38%) |
Apr 04, 2012 | 39.45 | 39.58 | 38.19 | 38.77 | 577,235 | -1.12(-2.81%) |
Apr 03, 2012 | 39.06 | 40.53 | 38.97 | 39.89 | 326,807 | +0.96(+2.47%) |
Apr 02, 2012 | 38.60 | 39.05 | 38.05 | 38.93 | 166,902 | +0.28(+0.72%) |
Mar 30, 2012 | 38.85 | 39.27 | 38.26 | 38.65 | 327,382 | -0.06(-0.15%) |
Mar 29, 2012 | 39.50 | 39.75 | 38.56 | 38.71 | 391,519 | -0.87(-2.20%) |
Mar 28, 2012 | 39.86 | 39.97 | 39.42 | 39.58 | 292,403 | -0.23(-0.58%) |
Mar 27, 2012 | 40.14 | 40.50 | 39.73 | 39.81 | 93,667 | -0.37(-0.92%) |
Mar 26, 2012 | 39.87 | 40.44 | 39.51 | 40.18 | 117,355 | +0.54(+1.36%) |
Mar 23, 2012 | 39.81 | 39.81 | 38.90 | 39.64 | 90,602 | +0.06(+0.15%) |
Mar 22, 2012 | 39.65 | 39.99 | 39.20 | 39.58 | 128,919 | -0.38(-0.95%) |
Mar 21, 2012 | 39.70 | 40.69 | 39.65 | 39.96 | 173,203 | +0.14(+0.35%) |
Mar 20, 2012 | 40.28 | 40.28 | 39.49 | 39.82 | 160,500 | -0.36(-0.90%) |
Mar 19, 2012 | 39.98 | 40.44 | 39.72 | 40.18 | 206,165 | +0.11(+0.27%) |
Mar 16, 2012 | 39.95 | 40.39 | 39.22 | 40.07 | 558,044 | +0.28(+0.70%) |
Mar 15, 2012 | 37.99 | 40.19 | 37.36 | 39.79 | 742,362 | +1.74(+4.57%) |
Mar 14, 2012 | 38.14 | 39.48 | 37.77 | 38.05 | 726,004 | +0.25(+0.66%) |
Mar 13, 2012 | 37.88 | 38.34 | 37.33 | 37.80 | 277,695 | +0.10(+0.27%) |
Mar 12, 2012 | 38.26 | 38.49 | 37.52 | 37.70 | 145,545 | -0.62(-1.62%) |
Mar 09, 2012 | 37.69 | 38.35 | 37.12 | 38.32 | 256,732 | +1.00(+2.68%) |
Mar 08, 2012 | 37.75 | 37.78 | 37.11 | 37.32 | 255,840 | -0.16(-0.43%) |
Mar 07, 2012 | 37.87 | 38.20 | 37.26 | 37.48 | 329,048 | -0.34(-0.90%) |
Mar 06, 2012 | 38.53 | 38.95 | 37.70 | 37.82 | 310,667 | -1.12(-2.88%) |
Mar 05, 2012 | 40.08 | 40.22 | 38.50 | 38.94 | 432,836 | -1.30(-3.23%) |
Mar 02, 2012 | 40.64 | 40.93 | 40.10 | 40.24 | 155,620 | -0.49(-1.20%) |
Mar 01, 2012 | 40.92 | 41.36 | 40.50 | 40.73 | 267,965 | +0.05(+0.12%) |
Feb 29, 2012 | 40.35 | 40.93 | 40.35 | 40.68 | 430,002 | +0.34(+0.84%) |
Feb 28, 2012 | 40.95 | 40.95 | 40.09 | 40.34 | 255,491 | -0.22(-0.54%) |
Feb 27, 2012 | 41.00 | 41.06 | 40.01 | 40.56 | 267,911 | -0.54(-1.31%) |
Feb 24, 2012 | 40.87 | 41.21 | 40.48 | 41.10 | 218,416 | +0.42(+1.03%) |
Feb 23, 2012 | 40.20 | 41.40 | 40.00 | 40.68 | 549,436 | +0.42(+1.04%) |
Feb 22, 2012 | 40.07 | 40.57 | 39.95 | 40.26 | 320,767 | -0.11(-0.27%) |
Feb 21, 2012 | 39.44 | 41.23 | 39.22 | 40.37 | 463,375 | +0.97(+2.46%) |
Feb 17, 2012 | 39.96 | 39.96 | 39.19 | 39.40 | 253,406 | -0.34(-0.86%) |
Feb 16, 2012 | 39.53 | 40.01 | 39.01 | 39.74 | 290,969 | +0.30(+0.76%) |
Feb 15, 2012 | 39.50 | 39.99 | 38.84 | 39.44 | 412,984 | +0.12(+0.31%) |
Feb 14, 2012 | 40.45 | 40.50 | 39.29 | 39.32 | 421,575 | -1.02(-2.53%) |
Feb 13, 2012 | 39.41 | 40.66 | 39.20 | 40.34 | 535,773 | +1.11(+2.83%) |
Feb 10, 2012 | 40.26 | 40.85 | 39.19 | 39.23 | 542,461 | -1.22(-3.02%) |
Feb 09, 2012 | 40.77 | 40.82 | 40.05 | 40.45 | 473,265 | +0.03(+0.07%) |
Feb 08, 2012 | 40.71 | 41.92 | 40.39 | 40.42 | 450,500 | -0.47(-1.15%) |
Feb 07, 2012 | 39.29 | 41.49 | 38.84 | 40.89 | 487,003 | +1.50(+3.81%) |
Feb 06, 2012 | 39.30 | 39.96 | 38.50 | 39.39 | 372,045 | -0.44(-1.10%) |
Feb 03, 2012 | 39.04 | 40.99 | 38.65 | 39.83 | 665,550 | +1.00(+2.58%) |
Feb 02, 2012 | 37.51 | 38.97 | 37.51 | 38.83 | 486,229 | +1.13(+3.00%) |