Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.37 | 43.92 | 43.31 | 43.80 | 401,338 | +0.34(+0.78%) |
Apr 27, 2012 | 43.45 | 43.66 | 43.10 | 43.46 | 425,455 | +0.17(+0.39%) |
Apr 26, 2012 | 42.85 | 43.66 | 42.77 | 43.29 | 307,337 | +0.35(+0.82%) |
Apr 25, 2012 | 42.29 | 43.07 | 42.20 | 42.94 | 370,875 | +1.03(+2.46%) |
Apr 24, 2012 | 42.30 | 42.44 | 41.81 | 41.91 | 387,006 | -0.40(-0.95%) |
Apr 23, 2012 | 42.79 | 42.79 | 41.94 | 42.31 | 376,508 | -0.85(-1.97%) |
Apr 20, 2012 | 42.94 | 43.58 | 42.87 | 43.16 | 198,362 | +0.30(+0.70%) |
Apr 19, 2012 | 43.04 | 43.35 | 42.59 | 42.86 | 296,819 | -0.21(-0.49%) |
Apr 18, 2012 | 42.86 | 43.25 | 42.74 | 43.07 | 361,591 | -0.02(-0.05%) |
Apr 17, 2012 | 42.52 | 43.34 | 42.44 | 43.09 | 221,230 | +0.88(+2.08%) |
Apr 16, 2012 | 42.43 | 42.65 | 42.01 | 42.21 | 234,417 | -0.06(-0.14%) |
Apr 13, 2012 | 42.25 | 42.68 | 42.15 | 42.27 | 352,299 | -0.19(-0.45%) |
Apr 12, 2012 | 42.29 | 42.66 | 42.11 | 42.46 | 271,846 | +0.24(+0.57%) |
Apr 11, 2012 | 42.11 | 42.44 | 41.91 | 42.22 | 262,192 | +0.45(+1.08%) |
Apr 10, 2012 | 42.44 | 42.49 | 41.72 | 41.77 | 334,125 | -0.81(-1.90%) |
Apr 09, 2012 | 42.43 | 42.71 | 42.20 | 42.58 | 451,546 | -0.54(-1.25%) |
Apr 05, 2012 | 43.20 | 43.41 | 43.00 | 43.12 | 346,113 | -0.34(-0.78%) |
Apr 04, 2012 | 42.92 | 43.58 | 42.87 | 43.46 | 751,188 | +0.12(+0.28%) |
Apr 03, 2012 | 43.10 | 43.34 | 42.97 | 43.34 | 543,715 | +0.25(+0.58%) |
Apr 02, 2012 | 42.93 | 43.41 | 42.72 | 43.09 | 437,611 | +0.45(+1.06%) |
Mar 30, 2012 | 42.98 | 43.06 | 42.61 | 42.64 | 567,299 | -0.06(-0.14%) |
Mar 29, 2012 | 42.73 | 42.96 | 42.42 | 42.70 | 629,673 | -0.45(-1.04%) |
Mar 28, 2012 | 42.90 | 43.16 | 42.79 | 43.15 | 598,645 | +0.15(+0.35%) |
Mar 27, 2012 | 43.19 | 43.19 | 42.28 | 43.00 | 650,875 | -0.10(-0.23%) |
Mar 26, 2012 | 42.42 | 43.17 | 42.42 | 43.10 | 450,414 | +0.82(+1.94%) |
Mar 23, 2012 | 41.92 | 42.28 | 41.91 | 42.28 | 436,342 | +0.25(+0.59%) |
Mar 22, 2012 | 41.79 | 42.07 | 41.72 | 42.03 | 432,816 | -0.15(-0.36%) |
Mar 21, 2012 | 41.91 | 42.39 | 41.85 | 42.18 | 328,027 | +0.13(+0.31%) |
Mar 20, 2012 | 42.05 | 42.20 | 41.76 | 42.05 | 302,723 | -0.35(-0.83%) |
Mar 19, 2012 | 41.87 | 42.57 | 41.84 | 42.40 | 415,847 | +0.27(+0.64%) |
Mar 16, 2012 | 42.27 | 42.65 | 41.93 | 42.13 | 629,241 | +0.17(+0.41%) |
Mar 15, 2012 | 41.86 | 42.00 | 41.51 | 41.96 | 310,566 | +0.12(+0.29%) |
Mar 14, 2012 | 41.94 | 42.04 | 41.46 | 41.84 | 442,335 | -0.30(-0.71%) |
Mar 13, 2012 | 41.23 | 42.14 | 41.14 | 42.14 | 524,056 | +0.98(+2.38%) |
Mar 12, 2012 | 40.84 | 41.20 | 40.74 | 41.16 | 390,555 | +0.28(+0.68%) |
Mar 09, 2012 | 40.38 | 41.06 | 40.28 | 40.88 | 622,815 | +0.40(+0.99%) |
Mar 08, 2012 | 39.96 | 40.70 | 39.73 | 40.48 | 435,006 | +0.67(+1.68%) |
Mar 07, 2012 | 39.27 | 39.90 | 39.14 | 39.81 | 354,481 | +0.60(+1.53%) |
Mar 06, 2012 | 39.43 | 39.65 | 39.10 | 39.21 | 352,037 | -0.54(-1.36%) |
Mar 05, 2012 | 39.33 | 39.91 | 39.25 | 39.75 | 315,973 | +0.42(+1.07%) |
Mar 02, 2012 | 39.91 | 40.17 | 38.97 | 39.33 | 574,609 | -0.56(-1.40%) |
Mar 01, 2012 | 40.27 | 40.50 | 39.81 | 39.89 | 797,096 | -0.37(-0.92%) |
Feb 29, 2012 | 39.96 | 40.46 | 39.73 | 40.26 | 668,319 | +0.42(+1.05%) |
Feb 28, 2012 | 40.01 | 40.13 | 39.66 | 39.84 | 463,992 | -0.26(-0.65%) |
Feb 27, 2012 | 40.04 | 40.50 | 39.71 | 40.10 | 440,754 | -0.25(-0.62%) |
Feb 24, 2012 | 40.03 | 40.48 | 39.81 | 40.35 | 560,863 | +0.24(+0.60%) |
Feb 23, 2012 | 39.24 | 40.16 | 38.99 | 40.11 | 554,005 | +0.95(+2.43%) |
Feb 22, 2012 | 38.70 | 39.64 | 37.82 | 39.16 | 458,116 | +0.46(+1.19%) |
Feb 21, 2012 | 38.63 | 38.86 | 38.53 | 38.70 | 243,320 | -0.12(-0.31%) |
Feb 17, 2012 | 38.63 | 39.71 | 38.60 | 38.82 | 438,834 | +0.59(+1.54%) |
Feb 16, 2012 | 38.03 | 38.66 | 37.90 | 38.23 | 312,518 | +0.20(+0.53%) |
Feb 15, 2012 | 37.84 | 38.10 | 37.71 | 38.03 | 408,967 | +0.28(+0.74%) |
Feb 14, 2012 | 37.69 | 38.00 | 37.57 | 37.75 | 292,620 | -0.17(-0.45%) |
Feb 13, 2012 | 37.87 | 38.00 | 37.61 | 37.92 | 275,161 | +0.35(+0.93%) |
Feb 10, 2012 | 37.52 | 37.81 | 37.44 | 37.57 | 468,527 | -0.24(-0.63%) |
Feb 09, 2012 | 37.67 | 37.92 | 37.46 | 37.81 | 452,204 | +0.11(+0.29%) |
Feb 08, 2012 | 37.67 | 37.91 | 37.35 | 37.70 | 580,560 | -0.01(-0.03%) |
Feb 07, 2012 | 38.76 | 39.66 | 37.29 | 37.71 | 1,228,830 | -1.44(-3.68%) |
Feb 06, 2012 | 38.66 | 39.19 | 38.66 | 39.15 | 439,603 | +0.32(+0.82%) |
Feb 03, 2012 | 38.71 | 39.15 | 38.65 | 38.83 | 378,456 | +0.52(+1.36%) |
Feb 02, 2012 | 38.87 | 39.09 | 38.24 | 38.31 | 321,844 | -0.57(-1.47%) |