Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.13 | 41.13 | 40.02 | 40.31 | 867,936 | -0.95(-2.31%) |
Apr 27, 2012 | 41.41 | 42.07 | 40.49 | 41.27 | 1,357,430 | +0.25(+0.62%) |
Apr 26, 2012 | 40.68 | 41.83 | 40.45 | 41.01 | 1,121,676 | +0.12(+0.30%) |
Apr 25, 2012 | 40.80 | 41.86 | 40.80 | 40.89 | 974,318 | +0.61(+1.52%) |
Apr 24, 2012 | 40.10 | 40.56 | 39.74 | 40.28 | 466,399 | +0.17(+0.42%) |
Apr 23, 2012 | 40.03 | 40.16 | 39.34 | 40.11 | 666,318 | -0.29(-0.72%) |
Apr 20, 2012 | 40.85 | 41.12 | 40.29 | 40.40 | 710,823 | -0.25(-0.63%) |
Apr 19, 2012 | 40.89 | 41.57 | 40.46 | 40.65 | 654,563 | -0.14(-0.35%) |
Apr 18, 2012 | 40.63 | 40.92 | 40.48 | 40.80 | 538,593 | +0.03(+0.07%) |
Apr 17, 2012 | 39.70 | 41.12 | 39.68 | 40.77 | 619,782 | +1.14(+2.88%) |
Apr 16, 2012 | 40.13 | 40.13 | 39.21 | 39.62 | 527,366 | -0.24(-0.59%) |
Apr 13, 2012 | 40.46 | 40.68 | 39.62 | 39.86 | 682,309 | -0.86(-2.11%) |
Apr 12, 2012 | 39.13 | 41.16 | 39.13 | 40.72 | 1,186,894 | +1.75(+4.48%) |
Apr 11, 2012 | 39.12 | 39.27 | 38.72 | 38.97 | 845,262 | +0.29(+0.76%) |
Apr 10, 2012 | 39.11 | 39.21 | 38.51 | 38.68 | 951,266 | -0.43(-1.11%) |
Apr 09, 2012 | 39.76 | 39.76 | 38.75 | 39.12 | 958,377 | -1.17(-2.91%) |
Apr 05, 2012 | 40.39 | 40.54 | 40.14 | 40.29 | 375,322 | -0.29(-0.72%) |
Apr 04, 2012 | 40.45 | 40.71 | 40.13 | 40.58 | 623,018 | -0.15(-0.37%) |
Apr 03, 2012 | 40.00 | 40.80 | 39.84 | 40.73 | 1,096,399 | +0.75(+1.87%) |
Apr 02, 2012 | 39.60 | 40.30 | 39.45 | 39.98 | 1,192,251 | +0.42(+1.07%) |
Mar 30, 2012 | 39.72 | 39.85 | 39.28 | 39.56 | 626,230 | +0.12(+0.31%) |
Mar 29, 2012 | 39.12 | 39.60 | 38.43 | 39.44 | 1,403,613 | +0.15(+0.38%) |
Mar 28, 2012 | 40.13 | 40.38 | 39.08 | 39.28 | 861,299 | -0.94(-2.35%) |
Mar 27, 2012 | 40.87 | 41.20 | 39.87 | 40.23 | 1,068,195 | -0.64(-1.57%) |
Mar 26, 2012 | 40.41 | 41.05 | 40.37 | 40.87 | 785,477 | +0.87(+2.17%) |
Mar 23, 2012 | 39.70 | 40.12 | 39.70 | 40.00 | 464,731 | +0.30(+0.76%) |
Mar 22, 2012 | 39.77 | 40.20 | 39.56 | 39.70 | 693,570 | -0.33(-0.83%) |
Mar 21, 2012 | 40.60 | 40.69 | 39.82 | 40.03 | 1,076,646 | -0.57(-1.40%) |
Mar 20, 2012 | 41.35 | 41.48 | 40.33 | 40.60 | 795,091 | -1.07(-2.56%) |
Mar 19, 2012 | 41.94 | 42.22 | 41.55 | 41.66 | 781,087 | -0.37(-0.88%) |
Mar 16, 2012 | 41.53 | 42.13 | 41.51 | 42.03 | 977,001 | +0.40(+0.95%) |
Mar 15, 2012 | 41.11 | 41.82 | 40.80 | 41.64 | 740,608 | +0.63(+1.54%) |
Mar 14, 2012 | 40.85 | 41.19 | 40.53 | 41.00 | 942,013 | +0.10(+0.25%) |
Mar 13, 2012 | 41.14 | 41.20 | 40.39 | 40.90 | 1,019,157 | -0.07(-0.16%) |
Mar 12, 2012 | 41.07 | 41.19 | 40.51 | 40.97 | 565,196 | -0.19(-0.46%) |
Mar 09, 2012 | 40.95 | 41.75 | 40.95 | 41.15 | 555,825 | +0.30(+0.74%) |
Mar 08, 2012 | 40.97 | 41.47 | 40.71 | 40.85 | 587,305 | +0.16(+0.39%) |
Mar 07, 2012 | 40.57 | 41.15 | 40.45 | 40.69 | 890,790 | +0.37(+0.91%) |
Mar 06, 2012 | 40.64 | 40.84 | 39.84 | 40.32 | 1,087,341 | -0.66(-1.61%) |
Mar 05, 2012 | 41.34 | 41.69 | 40.94 | 40.98 | 630,952 | -0.42(-1.03%) |
Mar 02, 2012 | 41.86 | 42.13 | 41.21 | 41.41 | 454,422 | -0.42(-1.02%) |
Mar 01, 2012 | 42.52 | 42.55 | 41.58 | 41.83 | 797,690 | -0.27(-0.65%) |
Feb 29, 2012 | 42.37 | 42.77 | 41.52 | 42.11 | 1,133,147 | -0.16(-0.38%) |
Feb 28, 2012 | 40.89 | 42.71 | 40.46 | 42.27 | 1,319,507 | +0.81(+1.96%) |
Feb 27, 2012 | 40.99 | 41.80 | 40.45 | 41.46 | 1,095,713 | +0.06(+0.14%) |
Feb 24, 2012 | 40.71 | 42.07 | 40.57 | 41.40 | 909,555 | +0.67(+1.64%) |
Feb 23, 2012 | 39.87 | 41.07 | 39.87 | 40.73 | 866,864 | +0.93(+2.35%) |
Feb 22, 2012 | 39.16 | 39.95 | 38.81 | 39.80 | 945,696 | +0.91(+2.35%) |
Feb 21, 2012 | 39.03 | 39.41 | 38.70 | 38.88 | 616,558 | +0.08(+0.22%) |
Feb 17, 2012 | 40.24 | 40.27 | 38.52 | 38.80 | 1,375,921 | -1.26(-3.15%) |
Feb 16, 2012 | 40.10 | 40.41 | 39.68 | 40.06 | 845,641 | -0.03(-0.07%) |
Feb 15, 2012 | 40.40 | 40.68 | 39.59 | 40.09 | 817,024 | -0.20(-0.49%) |
Feb 14, 2012 | 40.63 | 40.76 | 40.14 | 40.29 | 885,003 | -0.28(-0.70%) |
Feb 13, 2012 | 40.54 | 40.90 | 40.00 | 40.57 | 1,268,412 | +0.59(+1.49%) |
Feb 10, 2012 | 38.84 | 40.00 | 38.33 | 39.98 | 985,572 | +1.07(+2.74%) |
Feb 09, 2012 | 39.39 | 39.49 | 38.46 | 38.91 | 665,739 | -0.36(-0.91%) |
Feb 08, 2012 | 39.38 | 39.74 | 39.03 | 39.27 | 531,588 | +0.00(+0.00%) |
Feb 07, 2012 | 39.15 | 39.54 | 38.83 | 39.27 | 655,257 | +0.02(+0.05%) |
Feb 06, 2012 | 40.40 | 40.61 | 38.80 | 39.25 | 1,043,789 | -0.70(-1.75%) |
Feb 03, 2012 | 39.60 | 40.02 | 39.50 | 39.95 | 1,160,114 | +0.73(+1.85%) |
Feb 02, 2012 | 39.61 | 39.61 | 39.05 | 39.22 | 809,915 | -0.26(-0.67%) |