Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.52 | 43.02 | 41.18 | 41.56 | 891,034 | -2.31(-5.27%) |
Apr 27, 2012 | 43.16 | 44.19 | 43.16 | 43.87 | 562,396 | +0.84(+1.95%) |
Apr 26, 2012 | 42.12 | 43.08 | 42.05 | 43.03 | 438,502 | +0.80(+1.90%) |
Apr 25, 2012 | 41.78 | 42.62 | 41.78 | 42.23 | 280,796 | +0.70(+1.68%) |
Apr 24, 2012 | 40.48 | 41.61 | 40.43 | 41.53 | 901,414 | +1.03(+2.54%) |
Apr 23, 2012 | 40.83 | 40.86 | 40.37 | 40.50 | 508,189 | -1.03(-2.48%) |
Apr 20, 2012 | 41.68 | 42.22 | 41.38 | 41.53 | 455,182 | +0.20(+0.48%) |
Apr 19, 2012 | 41.75 | 42.37 | 41.08 | 41.33 | 608,941 | -0.43(-1.04%) |
Apr 18, 2012 | 42.65 | 42.65 | 41.76 | 41.77 | 439,069 | -1.10(-2.58%) |
Apr 17, 2012 | 42.76 | 43.49 | 42.76 | 42.87 | 362,054 | +0.50(+1.18%) |
Apr 16, 2012 | 42.72 | 42.89 | 41.98 | 42.37 | 497,818 | -0.08(-0.18%) |
Apr 13, 2012 | 43.47 | 43.47 | 42.21 | 42.45 | 349,238 | -1.23(-2.81%) |
Apr 12, 2012 | 43.16 | 44.12 | 43.09 | 43.67 | 398,863 | +0.54(+1.25%) |
Apr 11, 2012 | 42.67 | 43.63 | 42.48 | 43.14 | 321,888 | +1.01(+2.40%) |
Apr 10, 2012 | 43.73 | 44.04 | 42.08 | 42.13 | 489,253 | -1.85(-4.21%) |
Apr 09, 2012 | 43.81 | 44.15 | 43.65 | 43.98 | 371,716 | -0.50(-1.12%) |
Apr 05, 2012 | 43.91 | 44.65 | 43.91 | 44.48 | 254,383 | +0.43(+0.99%) |
Apr 04, 2012 | 44.64 | 44.77 | 43.85 | 44.04 | 523,511 | -0.78(-1.75%) |
Apr 03, 2012 | 45.21 | 45.56 | 44.63 | 44.83 | 288,422 | -0.34(-0.75%) |
Apr 02, 2012 | 45.92 | 46.03 | 44.73 | 45.16 | 718,071 | -0.86(-1.87%) |
Mar 30, 2012 | 46.05 | 46.91 | 45.99 | 46.02 | 634,721 | -0.04(-0.08%) |
Mar 29, 2012 | 46.43 | 46.56 | 45.77 | 46.06 | 770,048 | -0.62(-1.32%) |
Mar 28, 2012 | 46.18 | 46.73 | 45.53 | 46.68 | 397,665 | +0.59(+1.29%) |
Mar 27, 2012 | 45.92 | 46.65 | 45.84 | 46.09 | 534,773 | +0.39(+0.84%) |
Mar 26, 2012 | 48.00 | 48.00 | 45.48 | 45.70 | 800,150 | +0.07(+0.16%) |
Mar 23, 2012 | 45.08 | 45.74 | 44.67 | 45.63 | 331,022 | +0.05(+0.11%) |
Mar 22, 2012 | 45.19 | 45.78 | 45.11 | 45.58 | 306,723 | -0.20(-0.44%) |
Mar 21, 2012 | 45.53 | 45.99 | 45.16 | 45.78 | 450,301 | -0.14(-0.31%) |
Mar 20, 2012 | 45.18 | 46.04 | 44.58 | 45.92 | 408,922 | +0.52(+1.15%) |
Mar 19, 2012 | 45.07 | 46.04 | 44.95 | 45.40 | 487,376 | +0.41(+0.91%) |
Mar 16, 2012 | 45.35 | 45.35 | 44.26 | 44.99 | 676,224 | -0.88(-1.93%) |
Mar 15, 2012 | 46.06 | 46.06 | 45.19 | 45.88 | 640,438 | +0.05(+0.10%) |
Mar 14, 2012 | 45.85 | 46.03 | 45.23 | 45.83 | 503,866 | -0.05(-0.10%) |
Mar 13, 2012 | 44.28 | 46.49 | 43.80 | 45.88 | 1,446,578 | +3.24(+7.61%) |
Mar 12, 2012 | 42.14 | 43.13 | 41.77 | 42.63 | 491,035 | +1.29(+3.13%) |
Mar 09, 2012 | 40.79 | 42.12 | 40.71 | 41.34 | 319,021 | +0.68(+1.68%) |
Mar 08, 2012 | 40.34 | 40.95 | 40.13 | 40.66 | 271,094 | +0.67(+1.67%) |
Mar 07, 2012 | 39.90 | 40.26 | 39.67 | 39.99 | 191,939 | +0.22(+0.55%) |
Mar 06, 2012 | 40.01 | 40.27 | 39.29 | 39.77 | 310,215 | -0.88(-2.17%) |
Mar 05, 2012 | 40.66 | 41.52 | 40.54 | 40.66 | 235,054 | -0.05(-0.12%) |
Mar 02, 2012 | 41.25 | 41.54 | 40.22 | 40.71 | 199,968 | -0.66(-1.59%) |
Mar 01, 2012 | 40.94 | 41.62 | 40.83 | 41.36 | 210,399 | +0.23(+0.57%) |
Feb 29, 2012 | 40.50 | 42.11 | 40.40 | 41.13 | 517,340 | +0.67(+1.67%) |
Feb 28, 2012 | 40.26 | 40.54 | 39.91 | 40.46 | 293,525 | +0.38(+0.94%) |
Feb 27, 2012 | 39.02 | 40.64 | 38.82 | 40.08 | 793,591 | +0.22(+0.56%) |
Feb 24, 2012 | 40.68 | 40.95 | 39.61 | 39.85 | 307,542 | -0.73(-1.80%) |
Feb 23, 2012 | 40.80 | 41.05 | 40.45 | 40.58 | 154,131 | -0.12(-0.30%) |
Feb 22, 2012 | 40.83 | 40.96 | 40.29 | 40.71 | 294,005 | -0.07(-0.18%) |
Feb 21, 2012 | 40.89 | 41.40 | 40.42 | 40.78 | 290,566 | +0.15(+0.38%) |
Feb 17, 2012 | 40.48 | 40.93 | 40.35 | 40.62 | 353,058 | +0.27(+0.68%) |
Feb 16, 2012 | 38.77 | 40.50 | 38.75 | 40.35 | 222,123 | +1.37(+3.50%) |
Feb 15, 2012 | 39.44 | 39.69 | 38.63 | 38.99 | 207,014 | -0.39(-0.98%) |
Feb 14, 2012 | 39.77 | 39.85 | 39.03 | 39.37 | 250,109 | -0.50(-1.25%) |
Feb 13, 2012 | 39.69 | 40.05 | 39.57 | 39.87 | 179,122 | +0.42(+1.06%) |
Feb 10, 2012 | 39.32 | 39.80 | 39.02 | 39.45 | 62,385 | -0.40(-1.01%) |
Feb 09, 2012 | 39.85 | 40.11 | 39.35 | 39.85 | 131,860 | +0.15(+0.38%) |
Feb 08, 2012 | 39.49 | 39.83 | 39.12 | 39.70 | 119,700 | +0.20(+0.51%) |
Feb 07, 2012 | 39.54 | 39.88 | 39.14 | 39.50 | 89,222 | -0.17(-0.43%) |
Feb 06, 2012 | 39.83 | 40.00 | 39.17 | 39.67 | 105,870 | -0.38(-0.94%) |
Feb 03, 2012 | 39.40 | 40.26 | 39.20 | 40.05 | 202,147 | +1.25(+3.23%) |
Feb 02, 2012 | 38.54 | 39.18 | 38.54 | 38.79 | 103,027 | +0.33(+0.86%) |