Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.19 | 39.29 | 39.18 | 39.27 | 1,012,298 | +0.07(+0.17%) |
Apr 27, 2012 | 39.25 | 39.30 | 39.18 | 39.20 | 370,191 | -0.02(-0.05%) |
Apr 26, 2012 | 38.87 | 39.26 | 38.86 | 39.22 | 230,716 | +0.30(+0.78%) |
Apr 25, 2012 | 38.74 | 38.95 | 38.74 | 38.91 | 258,561 | +0.26(+0.68%) |
Apr 24, 2012 | 38.41 | 38.72 | 38.41 | 38.65 | 197,974 | +0.30(+0.79%) |
Apr 23, 2012 | 38.38 | 38.41 | 38.26 | 38.34 | 206,206 | -0.28(-0.72%) |
Apr 20, 2012 | 38.42 | 38.76 | 38.40 | 38.62 | 93,212 | +0.29(+0.76%) |
Apr 19, 2012 | 38.50 | 38.50 | 38.20 | 38.33 | 110,164 | -0.11(-0.28%) |
Apr 18, 2012 | 38.39 | 38.50 | 38.35 | 38.44 | 154,489 | -0.12(-0.32%) |
Apr 17, 2012 | 38.37 | 38.59 | 38.25 | 38.56 | 158,176 | +0.31(+0.81%) |
Apr 16, 2012 | 38.16 | 38.32 | 38.08 | 38.25 | 126,338 | +0.21(+0.55%) |
Apr 13, 2012 | 38.22 | 38.27 | 38.03 | 38.04 | 267,713 | -0.22(-0.58%) |
Apr 12, 2012 | 38.19 | 38.26 | 38.09 | 38.26 | 121,578 | +0.15(+0.39%) |
Apr 11, 2012 | 38.20 | 38.22 | 38.08 | 38.11 | 149,879 | +0.18(+0.46%) |
Apr 10, 2012 | 38.34 | 38.36 | 37.93 | 37.94 | 206,842 | -0.44(-1.15%) |
Apr 09, 2012 | 38.39 | 38.50 | 38.35 | 38.38 | 165,249 | -0.31(-0.81%) |
Apr 05, 2012 | 38.72 | 38.74 | 38.56 | 38.69 | 199,673 | -0.14(-0.35%) |
Apr 04, 2012 | 38.69 | 38.86 | 38.69 | 38.83 | 157,708 | -0.03(-0.07%) |
Apr 03, 2012 | 38.89 | 38.95 | 38.68 | 38.85 | 147,123 | -0.09(-0.23%) |
Apr 02, 2012 | 38.74 | 39.02 | 38.70 | 38.94 | 155,984 | +0.22(+0.58%) |
Mar 30, 2012 | 38.66 | 38.76 | 38.60 | 38.72 | 140,875 | +0.21(+0.55%) |
Mar 29, 2012 | 38.39 | 38.53 | 38.17 | 38.51 | 337,614 | -0.03(-0.07%) |
Mar 28, 2012 | 38.75 | 38.75 | 38.43 | 38.53 | 194,025 | -0.24(-0.63%) |
Mar 27, 2012 | 38.86 | 38.93 | 38.75 | 38.78 | 220,301 | +0.01(+0.02%) |
Mar 26, 2012 | 38.59 | 38.79 | 38.58 | 38.77 | 240,292 | +0.01(+0.02%) |
Mar 23, 2012 | 38.74 | 38.79 | 38.62 | 38.76 | 182,911 | +0.03(+0.07%) |
Mar 22, 2012 | 38.64 | 38.77 | 38.62 | 38.74 | 216,534 | -0.05(-0.14%) |
Mar 21, 2012 | 38.85 | 38.86 | 38.72 | 38.79 | 242,960 | +0.02(+0.05%) |
Mar 20, 2012 | 38.70 | 38.86 | 38.65 | 38.77 | 488,152 | -0.04(-0.10%) |
Mar 19, 2012 | 38.72 | 38.89 | 38.67 | 38.81 | 200,694 | +0.05(+0.14%) |
Mar 16, 2012 | 38.89 | 38.89 | 38.74 | 38.76 | 336,368 | -0.07(-0.17%) |
Mar 15, 2012 | 38.78 | 38.83 | 38.67 | 38.83 | 575,233 | +0.04(+0.10%) |
Mar 14, 2012 | 38.91 | 38.98 | 38.72 | 38.79 | 400,012 | -0.16(-0.40%) |
Mar 13, 2012 | 38.70 | 38.95 | 38.67 | 38.94 | 668,998 | +0.32(+0.82%) |
Mar 12, 2012 | 38.43 | 38.65 | 38.43 | 38.62 | 228,412 | +0.20(+0.53%) |
Mar 09, 2012 | 38.34 | 38.47 | 38.32 | 38.42 | 191,123 | +0.12(+0.32%) |
Mar 08, 2012 | 38.29 | 38.35 | 38.26 | 38.30 | 301,693 | +0.22(+0.59%) |
Mar 07, 2012 | 38.04 | 38.12 | 37.88 | 38.07 | 179,569 | +0.07(+0.20%) |
Mar 06, 2012 | 38.13 | 38.20 | 37.94 | 38.00 | 276,041 | -0.34(-0.88%) |
Mar 05, 2012 | 38.20 | 38.38 | 38.16 | 38.34 | 252,295 | +0.12(+0.32%) |
Mar 02, 2012 | 38.18 | 38.28 | 38.09 | 38.22 | 466,335 | +0.03(+0.09%) |
Mar 01, 2012 | 38.14 | 38.24 | 38.08 | 38.18 | 167,218 | +0.09(+0.25%) |
Feb 29, 2012 | 38.24 | 38.26 | 38.03 | 38.09 | 453,163 | -0.11(-0.28%) |
Feb 28, 2012 | 38.07 | 38.22 | 38.03 | 38.20 | 187,796 | +0.14(+0.36%) |
Feb 27, 2012 | 37.84 | 38.14 | 37.82 | 38.06 | 155,211 | +0.04(+0.11%) |
Feb 24, 2012 | 37.96 | 38.07 | 37.92 | 38.02 | 161,981 | +0.13(+0.34%) |
Feb 23, 2012 | 37.78 | 37.92 | 37.69 | 37.89 | 192,548 | +0.09(+0.25%) |
Feb 22, 2012 | 37.82 | 37.86 | 37.69 | 37.80 | 270,891 | -0.01(-0.04%) |
Feb 21, 2012 | 37.98 | 37.98 | 37.77 | 37.81 | 307,035 | -0.06(-0.16%) |
Feb 17, 2012 | 37.88 | 37.91 | 37.79 | 37.87 | 344,333 | +0.15(+0.39%) |
Feb 16, 2012 | 37.50 | 37.78 | 37.48 | 37.72 | 309,722 | +0.24(+0.63%) |
Feb 15, 2012 | 37.68 | 37.68 | 37.41 | 37.48 | 298,623 | -0.12(-0.31%) |
Feb 14, 2012 | 37.56 | 37.60 | 37.40 | 37.60 | 176,448 | +0.01(+0.02%) |
Feb 13, 2012 | 37.61 | 37.63 | 37.50 | 37.59 | 304,342 | +0.18(+0.49%) |
Feb 10, 2012 | 37.42 | 37.42 | 37.30 | 37.41 | 576,273 | -0.15(-0.40%) |
Feb 09, 2012 | 37.51 | 37.59 | 37.41 | 37.56 | 1,280,213 | +0.11(+0.29%) |
Feb 08, 2012 | 37.47 | 37.49 | 37.33 | 37.45 | 365,932 | +0.01(+0.04%) |
Feb 07, 2012 | 37.26 | 37.49 | 37.19 | 37.44 | 384,488 | +0.14(+0.36%) |
Feb 06, 2012 | 37.28 | 37.31 | 37.21 | 37.30 | 380,856 | -0.01(-0.04%) |
Feb 03, 2012 | 37.36 | 37.45 | 37.23 | 37.32 | 384,333 | +0.16(+0.42%) |
Feb 02, 2012 | 37.23 | 37.25 | 37.05 | 37.16 | 360,537 | +0.03(+0.09%) |