Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.33 | 44.14 | 42.71 | 43.44 | 1,040,335 | -0.17(-0.40%) |
Apr 27, 2012 | 40.08 | 43.98 | 40.08 | 43.62 | 1,859,784 | +3.54(+8.85%) |
Apr 26, 2012 | 38.88 | 40.55 | 38.71 | 40.07 | 718,474 | +0.94(+2.39%) |
Apr 25, 2012 | 37.42 | 39.31 | 37.14 | 39.13 | 795,908 | +2.51(+6.86%) |
Apr 24, 2012 | 36.79 | 37.22 | 36.19 | 36.62 | 592,119 | -0.31(-0.84%) |
Apr 23, 2012 | 37.56 | 37.90 | 36.22 | 36.93 | 756,343 | -1.35(-3.53%) |
Apr 20, 2012 | 38.19 | 39.42 | 37.74 | 38.28 | 1,079,639 | +0.73(+1.95%) |
Apr 19, 2012 | 36.89 | 38.80 | 36.84 | 37.55 | 1,178,050 | +0.76(+2.07%) |
Apr 18, 2012 | 36.64 | 37.09 | 36.25 | 36.79 | 517,070 | -0.06(-0.16%) |
Apr 17, 2012 | 35.32 | 37.51 | 35.27 | 36.85 | 1,639,675 | +2.47(+7.19%) |
Apr 16, 2012 | 35.01 | 35.52 | 33.56 | 34.37 | 483,769 | -0.50(-1.43%) |
Apr 13, 2012 | 34.60 | 34.99 | 34.34 | 34.87 | 376,675 | +0.07(+0.21%) |
Apr 12, 2012 | 33.81 | 35.23 | 33.81 | 34.80 | 524,568 | +1.15(+3.42%) |
Apr 11, 2012 | 33.36 | 34.05 | 32.96 | 33.65 | 522,697 | +0.78(+2.38%) |
Apr 10, 2012 | 33.80 | 34.66 | 32.63 | 32.87 | 632,111 | -0.99(-2.94%) |
Apr 09, 2012 | 34.14 | 34.37 | 33.68 | 33.86 | 494,813 | -0.77(-2.23%) |
Apr 05, 2012 | 34.27 | 35.45 | 34.00 | 34.63 | 1,052,643 | +0.76(+2.25%) |
Apr 04, 2012 | 34.18 | 34.80 | 32.89 | 33.87 | 783,186 | -0.74(-2.15%) |
Apr 03, 2012 | 35.44 | 35.78 | 34.53 | 34.61 | 512,207 | -0.79(-2.24%) |
Apr 02, 2012 | 35.25 | 35.90 | 34.78 | 35.41 | 653,950 | +0.13(+0.36%) |
Mar 30, 2012 | 34.93 | 35.58 | 34.44 | 35.28 | 741,933 | +0.61(+1.75%) |
Mar 29, 2012 | 34.08 | 34.86 | 33.64 | 34.67 | 489,766 | +0.31(+0.90%) |
Mar 28, 2012 | 35.53 | 36.04 | 34.09 | 34.36 | 1,030,102 | -0.99(-2.81%) |
Mar 27, 2012 | 36.22 | 36.47 | 35.35 | 35.36 | 465,474 | -0.81(-2.24%) |
Mar 26, 2012 | 36.04 | 36.87 | 35.78 | 36.17 | 726,935 | +0.80(+2.27%) |
Mar 23, 2012 | 36.02 | 36.02 | 34.92 | 35.37 | 1,173,647 | -0.57(-1.59%) |
Mar 22, 2012 | 35.86 | 36.46 | 35.67 | 35.94 | 888,846 | -0.44(-1.22%) |
Mar 21, 2012 | 36.90 | 37.07 | 35.99 | 36.38 | 1,264,252 | -0.29(-0.79%) |
Mar 20, 2012 | 38.63 | 38.63 | 35.93 | 36.67 | 2,016,834 | -2.15(-5.55%) |
Mar 19, 2012 | 39.19 | 39.45 | 38.55 | 38.83 | 672,614 | -0.33(-0.84%) |
Mar 16, 2012 | 40.23 | 40.34 | 39.14 | 39.15 | 866,205 | -1.30(-3.22%) |
Mar 15, 2012 | 39.85 | 40.76 | 39.61 | 40.46 | 623,823 | +0.42(+1.04%) |
Mar 14, 2012 | 40.24 | 40.24 | 39.31 | 40.04 | 715,193 | -0.11(-0.26%) |
Mar 13, 2012 | 38.63 | 40.71 | 38.63 | 40.15 | 1,038,156 | +1.94(+5.08%) |
Mar 12, 2012 | 38.74 | 38.74 | 37.54 | 38.21 | 541,278 | -0.33(-0.85%) |
Mar 09, 2012 | 38.86 | 38.86 | 38.05 | 38.54 | 891,162 | -0.14(-0.37%) |
Mar 08, 2012 | 36.97 | 39.55 | 36.73 | 38.68 | 1,523,839 | +2.17(+5.95%) |
Mar 07, 2012 | 35.82 | 36.91 | 35.63 | 36.51 | 1,079,983 | +1.00(+2.83%) |
Mar 06, 2012 | 36.02 | 36.63 | 34.78 | 35.50 | 1,016,041 | -1.18(-3.21%) |
Mar 05, 2012 | 39.20 | 39.23 | 36.46 | 36.68 | 1,481,703 | -2.66(-6.75%) |
Mar 02, 2012 | 39.00 | 40.49 | 38.72 | 39.34 | 1,029,213 | +0.30(+0.77%) |
Mar 01, 2012 | 39.90 | 40.07 | 38.63 | 39.04 | 1,333,096 | -0.86(-2.15%) |
Feb 29, 2012 | 41.79 | 42.92 | 39.45 | 39.90 | 4,727,496 | -4.22(-9.57%) |
Feb 28, 2012 | 43.37 | 44.69 | 43.14 | 44.12 | 1,894,164 | +0.78(+1.81%) |
Feb 27, 2012 | 43.31 | 44.40 | 42.67 | 43.34 | 1,008,976 | -0.42(-0.97%) |
Feb 24, 2012 | 43.20 | 44.33 | 42.01 | 43.76 | 1,177,885 | +0.59(+1.36%) |
Feb 23, 2012 | 43.29 | 43.46 | 42.21 | 43.17 | 782,106 | +1.19(+2.83%) |
Feb 22, 2012 | 41.83 | 44.39 | 41.43 | 41.98 | 1,316,486 | +0.30(+0.72%) |
Feb 21, 2012 | 42.19 | 42.54 | 41.15 | 41.68 | 922,502 | -0.76(-1.80%) |
Feb 17, 2012 | 42.93 | 43.56 | 41.96 | 42.45 | 851,480 | -0.24(-0.57%) |
Feb 16, 2012 | 41.38 | 42.74 | 40.30 | 42.69 | 456,463 | +1.30(+3.15%) |
Feb 15, 2012 | 42.21 | 42.65 | 40.99 | 41.38 | 687,738 | -0.43(-1.04%) |
Feb 14, 2012 | 41.24 | 42.31 | 40.67 | 41.82 | 1,219,371 | +0.34(+0.82%) |
Feb 13, 2012 | 44.59 | 45.88 | 41.06 | 41.48 | 2,059,700 | -2.42(-5.52%) |
Feb 10, 2012 | 44.15 | 46.36 | 43.56 | 43.91 | 548,612 | -0.98(-2.17%) |
Feb 09, 2012 | 45.06 | 45.19 | 44.06 | 44.88 | 408,857 | +0.13(+0.28%) |
Feb 08, 2012 | 44.59 | 46.12 | 43.93 | 44.76 | 753,721 | +0.26(+0.59%) |
Feb 07, 2012 | 45.22 | 45.22 | 43.90 | 44.49 | 806,679 | -0.90(-1.98%) |
Feb 06, 2012 | 45.96 | 46.17 | 45.18 | 45.39 | 606,570 | -0.80(-1.74%) |
Feb 03, 2012 | 44.93 | 46.43 | 44.70 | 46.19 | 1,178,922 | +2.02(+4.57%) |
Feb 02, 2012 | 43.89 | 45.41 | 43.46 | 44.18 | 757,862 | -0.23(-0.52%) |