Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.95 | 37.15 | 35.52 | 36.71 | 2,991,766 | +0.75(+2.09%) |
Apr 27, 2012 | 38.59 | 39.25 | 35.43 | 35.96 | 5,727,128 | -2.36(-6.15%) |
Apr 26, 2012 | 41.26 | 41.32 | 37.71 | 38.31 | 3,986,856 | -2.94(-7.13%) |
Apr 25, 2012 | 40.98 | 41.42 | 40.98 | 41.25 | 1,149,582 | +0.52(+1.27%) |
Apr 24, 2012 | 40.92 | 40.96 | 40.43 | 40.74 | 1,381,592 | +0.02(+0.05%) |
Apr 23, 2012 | 40.35 | 40.81 | 39.85 | 40.72 | 1,427,113 | -0.03(-0.07%) |
Apr 20, 2012 | 40.21 | 40.94 | 40.16 | 40.74 | 869,874 | +0.82(+2.05%) |
Apr 19, 2012 | 40.05 | 40.53 | 39.79 | 39.93 | 860,637 | -0.12(-0.31%) |
Apr 18, 2012 | 39.61 | 40.22 | 39.60 | 40.05 | 963,446 | +0.39(+0.99%) |
Apr 17, 2012 | 39.54 | 39.79 | 39.12 | 39.66 | 1,002,892 | +0.30(+0.77%) |
Apr 16, 2012 | 39.27 | 39.61 | 38.77 | 39.35 | 1,334,712 | +0.24(+0.62%) |
Apr 13, 2012 | 38.35 | 39.34 | 38.35 | 39.11 | 1,692,046 | +0.65(+1.70%) |
Apr 12, 2012 | 38.62 | 38.78 | 38.43 | 38.46 | 1,243,192 | -0.03(-0.09%) |
Apr 11, 2012 | 38.64 | 38.66 | 38.26 | 38.49 | 1,116,923 | +0.25(+0.65%) |
Apr 10, 2012 | 38.57 | 38.84 | 38.15 | 38.24 | 1,348,126 | -0.27(-0.70%) |
Apr 09, 2012 | 38.47 | 38.93 | 38.33 | 38.51 | 622,530 | -0.60(-1.53%) |
Apr 05, 2012 | 38.09 | 39.37 | 37.88 | 39.11 | 1,337,062 | +0.87(+2.27%) |
Apr 04, 2012 | 38.27 | 38.73 | 38.02 | 38.24 | 1,336,922 | -0.50(-1.28%) |
Apr 03, 2012 | 39.00 | 39.22 | 37.65 | 38.74 | 3,046,890 | -0.32(-0.83%) |
Apr 02, 2012 | 39.94 | 40.41 | 38.13 | 39.06 | 3,499,106 | -0.82(-2.05%) |
Mar 30, 2012 | 40.77 | 40.79 | 39.42 | 39.88 | 1,839,032 | -0.45(-1.13%) |
Mar 29, 2012 | 40.35 | 40.66 | 38.74 | 40.34 | 2,494,494 | -0.61(-1.50%) |
Mar 28, 2012 | 41.84 | 42.03 | 40.44 | 40.95 | 1,122,843 | -0.90(-2.14%) |
Mar 27, 2012 | 42.70 | 42.70 | 41.85 | 41.85 | 1,067,071 | -0.51(-1.20%) |
Mar 26, 2012 | 41.97 | 42.71 | 41.94 | 42.36 | 780,645 | +0.59(+1.40%) |
Mar 23, 2012 | 41.43 | 41.78 | 41.08 | 41.77 | 524,382 | +0.42(+1.02%) |
Mar 22, 2012 | 41.21 | 41.54 | 41.05 | 41.35 | 696,845 | -0.04(-0.10%) |
Mar 21, 2012 | 40.98 | 41.54 | 40.90 | 41.39 | 699,425 | +0.48(+1.16%) |
Mar 20, 2012 | 40.56 | 41.05 | 40.52 | 40.92 | 512,107 | +0.16(+0.39%) |
Mar 19, 2012 | 40.67 | 41.02 | 40.50 | 40.76 | 572,630 | +0.12(+0.30%) |
Mar 16, 2012 | 40.92 | 40.94 | 40.41 | 40.63 | 1,293,337 | -0.12(-0.29%) |
Mar 15, 2012 | 41.05 | 41.05 | 40.52 | 40.75 | 735,198 | -0.22(-0.54%) |
Mar 14, 2012 | 41.20 | 41.28 | 40.68 | 40.97 | 768,752 | -0.14(-0.35%) |
Mar 13, 2012 | 40.83 | 41.30 | 40.55 | 41.12 | 1,030,485 | +0.74(+1.83%) |
Mar 12, 2012 | 40.38 | 40.50 | 40.10 | 40.38 | 403,617 | +0.06(+0.15%) |
Mar 09, 2012 | 39.53 | 40.45 | 39.42 | 40.32 | 606,288 | +0.79(+2.00%) |
Mar 08, 2012 | 39.55 | 39.86 | 39.43 | 39.53 | 717,017 | +0.27(+0.68%) |
Mar 07, 2012 | 39.48 | 39.80 | 39.22 | 39.26 | 646,466 | +0.08(+0.19%) |
Mar 06, 2012 | 39.42 | 39.42 | 39.01 | 39.18 | 737,113 | -0.50(-1.25%) |
Mar 05, 2012 | 39.49 | 39.75 | 39.33 | 39.68 | 639,374 | +0.24(+0.61%) |
Mar 02, 2012 | 39.88 | 39.94 | 39.26 | 39.44 | 644,620 | -0.45(-1.12%) |
Mar 01, 2012 | 39.62 | 39.97 | 39.21 | 39.88 | 1,212,782 | +0.10(+0.26%) |
Feb 29, 2012 | 38.56 | 40.57 | 38.56 | 39.78 | 2,661,940 | +1.22(+3.16%) |
Feb 28, 2012 | 36.74 | 38.59 | 36.74 | 38.56 | 1,245,472 | +1.85(+5.03%) |
Feb 27, 2012 | 36.76 | 36.83 | 36.38 | 36.72 | 1,101,990 | -0.38(-1.02%) |
Feb 24, 2012 | 37.14 | 37.35 | 36.85 | 37.09 | 754,807 | -0.05(-0.13%) |
Feb 23, 2012 | 36.87 | 37.25 | 36.71 | 37.14 | 712,186 | +0.21(+0.56%) |
Feb 22, 2012 | 36.91 | 37.36 | 36.84 | 36.94 | 539,501 | +0.03(+0.09%) |
Feb 21, 2012 | 37.42 | 37.47 | 36.68 | 36.90 | 819,945 | -0.43(-1.14%) |
Feb 17, 2012 | 37.48 | 37.55 | 37.06 | 37.33 | 652,939 | -0.10(-0.27%) |
Feb 16, 2012 | 36.71 | 37.44 | 36.64 | 37.43 | 953,644 | +0.72(+1.96%) |
Feb 15, 2012 | 36.37 | 36.78 | 36.23 | 36.71 | 789,292 | +0.42(+1.15%) |
Feb 14, 2012 | 36.94 | 37.12 | 36.19 | 36.29 | 986,861 | -0.83(-2.24%) |
Feb 13, 2012 | 36.97 | 37.24 | 36.57 | 37.12 | 582,152 | +0.55(+1.50%) |
Feb 10, 2012 | 36.74 | 36.92 | 36.28 | 36.57 | 549,807 | -0.54(-1.44%) |
Feb 09, 2012 | 36.65 | 37.26 | 36.50 | 37.11 | 540,053 | +0.44(+1.20%) |
Feb 08, 2012 | 36.69 | 36.83 | 36.37 | 36.67 | 601,349 | +0.05(+0.13%) |
Feb 07, 2012 | 36.18 | 36.64 | 36.04 | 36.62 | 632,948 | +0.52(+1.44%) |
Feb 06, 2012 | 36.02 | 36.39 | 35.98 | 36.10 | 832,750 | -0.10(-0.28%) |
Feb 03, 2012 | 36.34 | 36.57 | 36.09 | 36.20 | 1,458,926 | +0.64(+1.81%) |
Feb 02, 2012 | 37.04 | 37.04 | 34.42 | 35.56 | 2,262,011 | +0.84(+2.41%) |