Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.04 | 42.04 | 41.12 | 41.48 | 96,946 | -0.52(-1.23%) |
Apr 27, 2012 | 41.54 | 42.13 | 41.36 | 41.99 | 125,992 | +0.39(+0.93%) |
Apr 26, 2012 | 41.05 | 41.90 | 40.89 | 41.61 | 185,407 | +0.62(+1.51%) |
Apr 25, 2012 | 40.73 | 41.06 | 40.44 | 40.99 | 153,474 | +0.64(+1.59%) |
Apr 24, 2012 | 41.43 | 41.43 | 39.89 | 40.35 | 258,035 | +1.27(+3.24%) |
Apr 23, 2012 | 39.40 | 39.45 | 38.90 | 39.08 | 106,608 | -0.69(-1.74%) |
Apr 20, 2012 | 39.30 | 39.93 | 39.21 | 39.77 | 83,826 | +0.54(+1.37%) |
Apr 19, 2012 | 39.53 | 39.80 | 38.79 | 39.24 | 289,026 | -0.18(-0.46%) |
Apr 18, 2012 | 39.98 | 40.09 | 39.37 | 39.42 | 167,707 | -0.81(-2.01%) |
Apr 17, 2012 | 39.50 | 40.33 | 39.50 | 40.22 | 92,866 | +0.87(+2.22%) |
Apr 16, 2012 | 38.94 | 39.41 | 38.85 | 39.35 | 122,724 | +0.49(+1.27%) |
Apr 13, 2012 | 39.71 | 39.74 | 38.82 | 38.86 | 82,287 | -1.05(-2.62%) |
Apr 12, 2012 | 39.45 | 39.97 | 39.36 | 39.90 | 154,966 | +0.47(+1.20%) |
Apr 11, 2012 | 39.35 | 39.52 | 38.65 | 39.43 | 105,928 | +0.64(+1.65%) |
Apr 10, 2012 | 39.24 | 39.46 | 38.71 | 38.79 | 56,211 | -0.66(-1.68%) |
Apr 09, 2012 | 39.25 | 39.69 | 39.21 | 39.45 | 53,369 | -0.52(-1.29%) |
Apr 05, 2012 | 40.15 | 40.17 | 39.84 | 39.97 | 52,282 | -0.20(-0.51%) |
Apr 04, 2012 | 41.01 | 41.01 | 39.83 | 40.17 | 82,959 | -0.60(-1.48%) |
Apr 03, 2012 | 40.84 | 41.25 | 40.44 | 40.78 | 115,548 | -0.23(-0.55%) |
Apr 02, 2012 | 40.77 | 41.16 | 40.61 | 41.00 | 97,055 | +0.07(+0.18%) |
Mar 30, 2012 | 40.90 | 41.14 | 40.67 | 40.93 | 53,633 | +0.02(+0.05%) |
Mar 29, 2012 | 40.88 | 41.11 | 40.30 | 40.91 | 107,376 | -0.28(-0.67%) |
Mar 28, 2012 | 41.02 | 41.54 | 40.95 | 41.18 | 83,362 | +0.07(+0.16%) |
Mar 27, 2012 | 41.63 | 41.70 | 41.10 | 41.12 | 99,417 | -0.73(-1.75%) |
Mar 26, 2012 | 41.08 | 41.90 | 40.99 | 41.85 | 74,165 | +0.61(+1.48%) |
Mar 23, 2012 | 41.05 | 41.26 | 40.37 | 41.24 | 49,754 | +0.36(+0.89%) |
Mar 22, 2012 | 41.16 | 41.18 | 40.53 | 40.88 | 68,634 | -0.64(-1.54%) |
Mar 21, 2012 | 41.56 | 41.72 | 41.09 | 41.52 | 48,762 | +0.09(+0.23%) |
Mar 20, 2012 | 41.55 | 41.67 | 41.16 | 41.42 | 31,768 | -0.32(-0.77%) |
Mar 19, 2012 | 41.66 | 42.04 | 41.10 | 41.74 | 62,176 | +0.09(+0.23%) |
Mar 16, 2012 | 41.18 | 42.18 | 41.05 | 41.65 | 125,717 | +0.49(+1.18%) |
Mar 15, 2012 | 40.52 | 41.23 | 40.08 | 41.16 | 157,138 | +0.74(+1.84%) |
Mar 14, 2012 | 40.45 | 40.84 | 39.96 | 40.42 | 98,217 | -0.13(-0.32%) |
Mar 13, 2012 | 39.63 | 40.58 | 39.63 | 40.55 | 151,586 | +1.13(+2.86%) |
Mar 12, 2012 | 39.92 | 39.96 | 39.36 | 39.42 | 111,916 | -0.49(-1.22%) |
Mar 09, 2012 | 39.15 | 40.04 | 39.15 | 39.91 | 51,621 | +0.66(+1.69%) |
Mar 08, 2012 | 39.02 | 39.31 | 38.84 | 39.25 | 68,638 | +0.39(+0.99%) |
Mar 07, 2012 | 38.50 | 39.05 | 38.28 | 38.86 | 86,530 | +0.55(+1.42%) |
Mar 06, 2012 | 38.63 | 38.63 | 38.21 | 38.32 | 147,498 | -0.63(-1.62%) |
Mar 05, 2012 | 38.63 | 39.07 | 38.56 | 38.95 | 87,454 | +0.15(+0.39%) |
Mar 02, 2012 | 38.96 | 39.32 | 38.70 | 38.80 | 111,455 | -0.47(-1.19%) |
Mar 01, 2012 | 39.04 | 39.45 | 38.82 | 39.26 | 171,554 | +0.23(+0.58%) |
Feb 29, 2012 | 39.12 | 39.44 | 38.94 | 39.04 | 100,468 | +0.12(+0.30%) |
Feb 28, 2012 | 39.43 | 39.43 | 38.78 | 38.92 | 156,786 | -0.42(-1.07%) |
Feb 27, 2012 | 39.00 | 39.51 | 38.69 | 39.34 | 70,730 | +0.20(+0.52%) |
Feb 24, 2012 | 39.23 | 39.24 | 38.83 | 39.14 | 137,984 | -0.13(-0.33%) |
Feb 23, 2012 | 38.54 | 39.28 | 38.18 | 39.27 | 134,361 | +0.89(+2.33%) |
Feb 22, 2012 | 39.27 | 39.27 | 38.37 | 38.38 | 108,217 | -0.97(-2.46%) |
Feb 21, 2012 | 39.24 | 39.42 | 38.89 | 39.34 | 113,741 | +0.11(+0.28%) |
Feb 17, 2012 | 39.35 | 39.37 | 38.97 | 39.24 | 118,064 | +0.04(+0.11%) |
Feb 16, 2012 | 38.28 | 39.24 | 38.10 | 39.19 | 163,562 | +0.89(+2.32%) |
Feb 15, 2012 | 38.28 | 38.51 | 37.98 | 38.30 | 188,819 | +0.08(+0.21%) |
Feb 14, 2012 | 38.50 | 38.50 | 37.89 | 38.22 | 312,920 | -0.35(-0.91%) |
Feb 13, 2012 | 38.62 | 38.64 | 38.34 | 38.57 | 121,409 | +0.23(+0.61%) |
Feb 10, 2012 | 38.22 | 38.57 | 38.09 | 38.34 | 137,189 | -0.23(-0.60%) |
Feb 09, 2012 | 38.51 | 38.64 | 38.25 | 38.57 | 86,124 | +0.00(+0.00%) |
Feb 08, 2012 | 38.33 | 38.68 | 38.12 | 38.57 | 171,643 | +0.23(+0.60%) |
Feb 07, 2012 | 38.51 | 38.90 | 38.30 | 38.34 | 131,163 | -0.45(-1.16%) |
Feb 06, 2012 | 39.04 | 39.35 | 38.59 | 38.79 | 135,808 | -0.54(-1.38%) |
Feb 03, 2012 | 38.96 | 39.33 | 38.72 | 39.33 | 195,170 | +0.59(+1.53%) |
Feb 02, 2012 | 38.59 | 38.84 | 38.00 | 38.74 | 161,599 | +0.22(+0.58%) |