Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.58 | 42.64 | 41.99 | 42.13 | 1,294,915 | -0.46(-1.08%) |
Apr 27, 2012 | 42.07 | 42.81 | 41.64 | 42.59 | 1,690,163 | +0.84(+2.01%) |
Apr 26, 2012 | 42.49 | 42.58 | 41.31 | 41.75 | 2,001,258 | +0.01(+0.03%) |
Apr 25, 2012 | 41.74 | 42.21 | 41.36 | 41.74 | 2,224,747 | +0.24(+0.58%) |
Apr 24, 2012 | 42.40 | 42.57 | 41.07 | 41.50 | 2,382,824 | -1.06(-2.49%) |
Apr 23, 2012 | 42.14 | 42.62 | 41.83 | 42.56 | 1,489,254 | -0.02(-0.05%) |
Apr 20, 2012 | 42.49 | 42.79 | 42.13 | 42.58 | 1,215,350 | +0.25(+0.59%) |
Apr 19, 2012 | 42.80 | 43.33 | 42.08 | 42.33 | 3,363,967 | -0.33(-0.78%) |
Apr 18, 2012 | 42.30 | 42.73 | 42.22 | 42.67 | 2,025,701 | +0.23(+0.53%) |
Apr 17, 2012 | 42.11 | 42.55 | 41.96 | 42.44 | 2,227,202 | +0.48(+1.14%) |
Apr 16, 2012 | 42.13 | 42.48 | 41.53 | 41.96 | 3,981,929 | -0.16(-0.38%) |
Apr 13, 2012 | 41.91 | 42.53 | 41.67 | 42.12 | 3,927,105 | +0.18(+0.44%) |
Apr 12, 2012 | 40.59 | 42.29 | 40.10 | 41.94 | 9,027,192 | +2.42(+6.12%) |
Apr 11, 2012 | 39.20 | 39.55 | 38.99 | 39.52 | 1,691,121 | +0.63(+1.61%) |
Apr 10, 2012 | 39.73 | 39.83 | 38.75 | 38.89 | 2,939,366 | -0.93(-2.34%) |
Apr 09, 2012 | 39.47 | 39.85 | 39.10 | 39.82 | 1,113,079 | -0.14(-0.35%) |
Apr 05, 2012 | 39.41 | 40.03 | 39.41 | 39.97 | 1,159,545 | +0.31(+0.78%) |
Apr 04, 2012 | 39.44 | 39.74 | 39.36 | 39.66 | 1,233,102 | -0.11(-0.28%) |
Apr 03, 2012 | 39.20 | 39.91 | 39.17 | 39.77 | 1,562,595 | +0.44(+1.12%) |
Apr 02, 2012 | 38.48 | 39.62 | 38.48 | 39.33 | 1,518,824 | +0.56(+1.44%) |
Mar 30, 2012 | 39.32 | 39.38 | 38.77 | 38.77 | 1,648,760 | -0.25(-0.64%) |
Mar 29, 2012 | 38.83 | 39.12 | 38.48 | 39.02 | 1,391,763 | -0.07(-0.18%) |
Mar 28, 2012 | 39.12 | 39.46 | 38.54 | 39.09 | 1,479,343 | +0.12(+0.30%) |
Mar 27, 2012 | 39.10 | 39.71 | 38.91 | 38.97 | 1,834,520 | +0.05(+0.12%) |
Mar 26, 2012 | 37.23 | 38.96 | 37.23 | 38.93 | 2,997,869 | +2.09(+5.67%) |
Mar 23, 2012 | 37.46 | 37.51 | 36.62 | 36.84 | 1,309,672 | -0.73(-1.95%) |
Mar 22, 2012 | 37.27 | 37.71 | 37.18 | 37.57 | 1,305,465 | -0.03(-0.07%) |
Mar 21, 2012 | 37.28 | 38.09 | 37.09 | 37.59 | 1,324,293 | +0.40(+1.08%) |
Mar 20, 2012 | 36.90 | 37.25 | 36.68 | 37.19 | 838,465 | +0.24(+0.64%) |
Mar 19, 2012 | 36.61 | 37.14 | 36.22 | 36.96 | 1,053,429 | +0.22(+0.59%) |
Mar 16, 2012 | 37.34 | 37.46 | 36.59 | 36.74 | 1,583,621 | -0.63(-1.68%) |
Mar 15, 2012 | 37.66 | 37.66 | 37.16 | 37.37 | 774,427 | -0.15(-0.40%) |
Mar 14, 2012 | 37.70 | 37.80 | 37.14 | 37.52 | 743,504 | -0.28(-0.75%) |
Mar 13, 2012 | 37.34 | 37.81 | 37.08 | 37.80 | 1,349,741 | +0.40(+1.08%) |
Mar 12, 2012 | 37.42 | 37.72 | 37.28 | 37.40 | 1,078,699 | -0.01(-0.02%) |
Mar 09, 2012 | 37.42 | 37.65 | 36.99 | 37.41 | 1,278,793 | -0.04(-0.11%) |
Mar 08, 2012 | 37.61 | 37.68 | 37.25 | 37.45 | 986,475 | -0.01(-0.03%) |
Mar 07, 2012 | 36.68 | 37.53 | 36.35 | 37.46 | 1,880,090 | +0.78(+2.14%) |
Mar 06, 2012 | 36.60 | 37.07 | 36.44 | 36.68 | 1,200,012 | -0.45(-1.21%) |
Mar 05, 2012 | 37.09 | 37.18 | 36.69 | 37.13 | 962,121 | +0.05(+0.13%) |
Mar 02, 2012 | 37.50 | 37.61 | 36.96 | 37.08 | 768,510 | -0.38(-1.02%) |
Mar 01, 2012 | 36.77 | 37.84 | 36.72 | 37.46 | 1,659,149 | +0.87(+2.38%) |
Feb 29, 2012 | 37.23 | 37.33 | 36.47 | 36.59 | 1,402,605 | -0.47(-1.26%) |
Feb 28, 2012 | 37.64 | 37.95 | 36.73 | 37.06 | 1,712,240 | -0.37(-0.98%) |
Feb 27, 2012 | 36.07 | 37.66 | 36.06 | 37.43 | 2,667,051 | +1.32(+3.66%) |
Feb 24, 2012 | 36.40 | 36.43 | 35.89 | 36.10 | 850,406 | -0.23(-0.64%) |
Feb 23, 2012 | 35.69 | 36.45 | 35.69 | 36.34 | 1,329,327 | +0.57(+1.58%) |
Feb 22, 2012 | 35.49 | 35.87 | 35.31 | 35.77 | 1,422,853 | +0.13(+0.36%) |
Feb 21, 2012 | 35.76 | 36.11 | 35.48 | 35.64 | 1,472,121 | +0.26(+0.74%) |
Feb 17, 2012 | 35.69 | 35.93 | 35.35 | 35.38 | 1,124,731 | -0.27(-0.76%) |
Feb 16, 2012 | 35.79 | 36.28 | 35.58 | 35.65 | 1,016,408 | -0.12(-0.32%) |
Feb 15, 2012 | 36.33 | 36.34 | 35.48 | 35.77 | 1,488,918 | -0.37(-1.03%) |
Feb 14, 2012 | 36.06 | 36.14 | 35.74 | 36.14 | 813,690 | -0.05(-0.14%) |
Feb 13, 2012 | 35.95 | 36.25 | 35.71 | 36.19 | 1,272,581 | +0.67(+1.89%) |
Feb 10, 2012 | 35.25 | 35.66 | 35.24 | 35.52 | 1,108,439 | -0.10(-0.28%) |
Feb 09, 2012 | 35.80 | 36.04 | 35.24 | 35.62 | 1,257,557 | -0.06(-0.17%) |
Feb 08, 2012 | 36.48 | 36.54 | 35.36 | 35.68 | 1,680,285 | -0.70(-1.92%) |
Feb 07, 2012 | 35.21 | 37.25 | 35.09 | 36.37 | 4,749,472 | +1.30(+3.69%) |
Feb 06, 2012 | 34.42 | 35.09 | 34.42 | 35.08 | 2,726,519 | +0.36(+1.03%) |
Feb 03, 2012 | 34.43 | 34.91 | 34.39 | 34.72 | 1,646,092 | +0.57(+1.68%) |
Feb 02, 2012 | 34.59 | 35.27 | 33.80 | 34.15 | 3,994,694 | -0.82(-2.35%) |