Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.32 | 44.13 | 42.70 | 43.44 | 1,040,445 | -0.17(-0.40%) |
Apr 27, 2012 | 40.08 | 43.98 | 40.08 | 43.61 | 1,859,980 | +3.54(+8.85%) |
Apr 26, 2012 | 38.88 | 40.55 | 38.71 | 40.07 | 718,549 | +0.94(+2.39%) |
Apr 25, 2012 | 37.41 | 39.30 | 37.13 | 39.13 | 795,992 | +2.51(+6.86%) |
Apr 24, 2012 | 36.78 | 37.22 | 36.19 | 36.62 | 592,181 | -0.31(-0.84%) |
Apr 23, 2012 | 37.56 | 37.89 | 36.21 | 36.93 | 756,423 | -1.35(-3.53%) |
Apr 20, 2012 | 38.18 | 39.42 | 37.74 | 38.28 | 1,079,753 | +0.73(+1.95%) |
Apr 19, 2012 | 36.89 | 38.79 | 36.83 | 37.55 | 1,178,174 | +0.76(+2.07%) |
Apr 18, 2012 | 36.64 | 37.08 | 36.24 | 36.78 | 517,125 | -0.06(-0.16%) |
Apr 17, 2012 | 35.32 | 37.51 | 35.27 | 36.84 | 1,639,847 | +2.47(+7.19%) |
Apr 16, 2012 | 35.01 | 35.52 | 33.56 | 34.37 | 483,820 | -0.50(-1.43%) |
Apr 13, 2012 | 34.59 | 34.99 | 34.34 | 34.87 | 376,715 | +0.07(+0.21%) |
Apr 12, 2012 | 33.81 | 35.23 | 33.81 | 34.79 | 524,624 | +1.15(+3.42%) |
Apr 11, 2012 | 33.36 | 34.05 | 32.95 | 33.65 | 522,753 | +0.78(+2.38%) |
Apr 10, 2012 | 33.80 | 34.66 | 32.63 | 32.86 | 632,178 | -0.99(-2.94%) |
Apr 09, 2012 | 34.14 | 34.37 | 33.67 | 33.86 | 494,865 | -0.77(-2.23%) |
Apr 05, 2012 | 34.26 | 35.44 | 33.99 | 34.63 | 1,052,754 | +0.76(+2.25%) |
Apr 04, 2012 | 34.18 | 34.80 | 32.88 | 33.87 | 783,269 | -0.74(-2.15%) |
Apr 03, 2012 | 35.43 | 35.78 | 34.52 | 34.61 | 512,261 | -0.79(-2.24%) |
Apr 02, 2012 | 35.25 | 35.90 | 34.78 | 35.40 | 654,019 | +0.13(+0.36%) |
Mar 30, 2012 | 34.93 | 35.58 | 34.44 | 35.28 | 742,011 | +0.61(+1.75%) |
Mar 29, 2012 | 34.08 | 34.85 | 33.64 | 34.67 | 489,817 | +0.31(+0.90%) |
Mar 28, 2012 | 35.53 | 36.04 | 34.09 | 34.36 | 1,030,210 | -0.99(-2.81%) |
Mar 27, 2012 | 36.21 | 36.47 | 35.34 | 35.35 | 465,523 | -0.81(-2.24%) |
Mar 26, 2012 | 36.04 | 36.87 | 35.78 | 36.17 | 727,012 | +0.80(+2.27%) |
Mar 23, 2012 | 36.02 | 36.02 | 34.92 | 35.36 | 1,173,771 | -0.57(-1.59%) |
Mar 22, 2012 | 35.86 | 36.46 | 35.66 | 35.93 | 888,940 | -0.44(-1.22%) |
Mar 21, 2012 | 36.90 | 37.06 | 35.98 | 36.38 | 1,264,385 | -0.29(-0.79%) |
Mar 20, 2012 | 38.63 | 38.63 | 35.92 | 36.67 | 2,017,047 | -2.15(-5.55%) |
Mar 19, 2012 | 39.19 | 39.45 | 38.54 | 38.82 | 672,685 | -0.33(-0.84%) |
Mar 16, 2012 | 40.22 | 40.34 | 39.14 | 39.15 | 866,297 | -1.30(-3.22%) |
Mar 15, 2012 | 39.85 | 40.75 | 39.60 | 40.45 | 623,889 | +0.42(+1.04%) |
Mar 14, 2012 | 40.23 | 40.23 | 39.30 | 40.04 | 715,269 | -0.11(-0.26%) |
Mar 13, 2012 | 38.63 | 40.70 | 38.63 | 40.14 | 1,038,265 | +1.94(+5.08%) |
Mar 12, 2012 | 38.73 | 38.73 | 37.54 | 38.20 | 541,335 | -0.33(-0.85%) |
Mar 09, 2012 | 38.86 | 38.86 | 38.05 | 38.53 | 891,256 | -0.14(-0.37%) |
Mar 08, 2012 | 36.97 | 39.55 | 36.73 | 38.68 | 1,524,000 | +2.17(+5.95%) |
Mar 07, 2012 | 35.82 | 36.91 | 35.63 | 36.50 | 1,080,097 | +1.00(+2.83%) |
Mar 06, 2012 | 36.01 | 36.63 | 34.78 | 35.50 | 1,016,148 | -1.18(-3.21%) |
Mar 05, 2012 | 39.20 | 39.23 | 36.46 | 36.68 | 1,481,859 | -2.66(-6.75%) |
Mar 02, 2012 | 39.00 | 40.48 | 38.72 | 39.33 | 1,029,322 | +0.30(+0.77%) |
Mar 01, 2012 | 39.89 | 40.06 | 38.63 | 39.03 | 1,333,237 | -0.86(-2.15%) |
Feb 29, 2012 | 41.79 | 42.92 | 39.45 | 39.89 | 4,727,994 | -4.22(-9.57%) |
Feb 28, 2012 | 43.36 | 44.68 | 43.13 | 44.11 | 1,894,364 | +0.78(+1.81%) |
Feb 27, 2012 | 43.30 | 44.39 | 42.67 | 43.33 | 1,009,083 | -0.42(-0.97%) |
Feb 24, 2012 | 43.20 | 44.33 | 42.01 | 43.76 | 1,178,009 | +0.59(+1.36%) |
Feb 23, 2012 | 43.28 | 43.46 | 42.20 | 43.17 | 782,189 | +1.19(+2.83%) |
Feb 22, 2012 | 41.82 | 44.38 | 41.43 | 41.98 | 1,316,625 | +0.30(+0.72%) |
Feb 21, 2012 | 42.18 | 42.54 | 41.15 | 41.68 | 922,599 | -0.76(-1.80%) |
Feb 17, 2012 | 42.93 | 43.55 | 41.96 | 42.44 | 851,570 | -0.24(-0.57%) |
Feb 16, 2012 | 41.38 | 42.73 | 40.30 | 42.68 | 456,511 | +1.30(+3.15%) |
Feb 15, 2012 | 42.20 | 42.65 | 40.98 | 41.38 | 687,810 | -0.43(-1.04%) |
Feb 14, 2012 | 41.24 | 42.31 | 40.67 | 41.82 | 1,219,500 | +0.34(+0.81%) |
Feb 13, 2012 | 44.59 | 45.87 | 41.05 | 41.48 | 2,059,918 | -2.42(-5.52%) |
Feb 10, 2012 | 44.14 | 46.35 | 43.55 | 43.90 | 548,670 | -0.98(-2.17%) |
Feb 09, 2012 | 45.06 | 45.19 | 44.06 | 44.88 | 408,901 | +0.13(+0.28%) |
Feb 08, 2012 | 44.59 | 46.11 | 43.92 | 44.75 | 753,800 | +0.26(+0.59%) |
Feb 07, 2012 | 45.21 | 45.21 | 43.89 | 44.49 | 806,764 | -0.90(-1.98%) |
Feb 06, 2012 | 45.96 | 46.16 | 45.18 | 45.39 | 606,634 | -0.80(-1.74%) |
Feb 03, 2012 | 44.92 | 46.42 | 44.69 | 46.19 | 1,179,047 | +2.02(+4.57%) |
Feb 02, 2012 | 43.88 | 45.41 | 43.46 | 44.17 | 757,942 | -0.23(-0.52%) |