Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.96 | 42.96 | 42.60 | 42.71 | 11,858 | -0.49(-1.14%) |
Apr 27, 2012 | 43.16 | 43.29 | 42.91 | 43.20 | 17,701 | +0.23(+0.52%) |
Apr 26, 2012 | 42.52 | 42.98 | 42.50 | 42.98 | 12,065 | +0.28(+0.66%) |
Apr 25, 2012 | 42.83 | 42.83 | 42.61 | 42.69 | 70,644 | +0.25(+0.59%) |
Apr 24, 2012 | 42.04 | 42.52 | 42.04 | 42.44 | 28,996 | +0.50(+1.20%) |
Apr 23, 2012 | 41.90 | 41.95 | 41.62 | 41.94 | 11,742 | -0.73(-1.71%) |
Apr 20, 2012 | 42.52 | 42.77 | 42.51 | 42.67 | 9,236 | +0.32(+0.76%) |
Apr 19, 2012 | 42.70 | 42.81 | 42.05 | 42.35 | 101,525 | -0.29(-0.68%) |
Apr 18, 2012 | 42.63 | 42.79 | 42.57 | 42.64 | 18,282 | -0.31(-0.73%) |
Apr 17, 2012 | 42.70 | 42.98 | 42.29 | 42.95 | 4,268 | +0.67(+1.57%) |
Apr 16, 2012 | 42.30 | 42.36 | 42.02 | 42.29 | 20,371 | +0.15(+0.35%) |
Apr 13, 2012 | 42.36 | 42.36 | 42.04 | 42.14 | 7,763 | -0.65(-1.52%) |
Apr 12, 2012 | 42.16 | 42.79 | 42.06 | 42.79 | 42,833 | +0.92(+2.21%) |
Apr 11, 2012 | 41.91 | 42.01 | 41.84 | 41.86 | 10,999 | +0.58(+1.41%) |
Apr 10, 2012 | 41.97 | 42.06 | 41.23 | 41.28 | 38,438 | -0.98(-2.31%) |
Apr 09, 2012 | 42.02 | 42.29 | 41.99 | 42.26 | 6,310 | -0.44(-1.02%) |
Apr 05, 2012 | 42.70 | 42.88 | 42.61 | 42.69 | 11,895 | -0.03(-0.08%) |
Apr 04, 2012 | 42.88 | 42.88 | 42.64 | 42.73 | 8,969 | -0.79(-1.81%) |
Apr 03, 2012 | 43.85 | 43.93 | 43.44 | 43.52 | 11,038 | -0.41(-0.94%) |
Apr 02, 2012 | 43.64 | 44.13 | 43.53 | 43.93 | 33,144 | +0.23(+0.52%) |
Mar 30, 2012 | 43.70 | 43.84 | 43.54 | 43.70 | 8,517 | +0.30(+0.69%) |
Mar 29, 2012 | 43.14 | 43.49 | 42.98 | 43.40 | 12,883 | -0.11(-0.26%) |
Mar 28, 2012 | 43.90 | 43.90 | 43.34 | 43.52 | 4,884 | -0.42(-0.95%) |
Mar 27, 2012 | 44.10 | 44.14 | 43.93 | 43.93 | 37,503 | -0.23(-0.51%) |
Mar 26, 2012 | 43.77 | 44.16 | 43.77 | 44.16 | 9,524 | +0.76(+1.75%) |
Mar 23, 2012 | 43.33 | 43.53 | 43.07 | 43.40 | 4,538 | +0.17(+0.39%) |
Mar 22, 2012 | 43.20 | 43.27 | 42.98 | 43.24 | 18,821 | -0.54(-1.23%) |
Mar 21, 2012 | 43.83 | 43.85 | 43.61 | 43.77 | 13,842 | -0.15(-0.35%) |
Mar 20, 2012 | 43.93 | 44.03 | 43.70 | 43.93 | 39,528 | -0.56(-1.25%) |
Mar 19, 2012 | 44.35 | 44.63 | 44.33 | 44.48 | 16,982 | +0.16(+0.36%) |
Mar 16, 2012 | 44.41 | 44.47 | 44.31 | 44.32 | 12,102 | +0.10(+0.22%) |
Mar 15, 2012 | 43.91 | 44.24 | 43.74 | 44.22 | 34,541 | +0.60(+1.37%) |
Mar 14, 2012 | 43.79 | 43.94 | 43.56 | 43.63 | 12,763 | -0.28(-0.64%) |
Mar 13, 2012 | 43.41 | 43.91 | 43.30 | 43.91 | 7,551 | +0.74(+1.72%) |
Mar 12, 2012 | 43.12 | 43.21 | 43.02 | 43.17 | 5,429 | +0.01(+0.02%) |
Mar 09, 2012 | 43.19 | 43.34 | 43.16 | 43.16 | 7,495 | -0.09(-0.20%) |
Mar 08, 2012 | 42.86 | 43.39 | 42.86 | 43.25 | 6,986 | +0.87(+2.05%) |
Mar 07, 2012 | 42.14 | 42.46 | 42.14 | 42.38 | 12,374 | +0.52(+1.23%) |
Mar 06, 2012 | 42.32 | 42.32 | 41.74 | 41.86 | 22,666 | -1.33(-3.08%) |
Mar 05, 2012 | 43.27 | 43.28 | 43.01 | 43.19 | 8,532 | -0.22(-0.50%) |
Mar 02, 2012 | 43.64 | 43.64 | 43.37 | 43.41 | 4,976 | -0.41(-0.94%) |
Mar 01, 2012 | 43.75 | 43.85 | 43.63 | 43.82 | 7,644 | +0.25(+0.57%) |
Feb 29, 2012 | 43.97 | 44.11 | 43.56 | 43.57 | 12,459 | -0.34(-0.77%) |
Feb 28, 2012 | 43.77 | 43.92 | 43.64 | 43.91 | 16,335 | +0.17(+0.40%) |
Feb 27, 2012 | 43.48 | 43.78 | 43.27 | 43.74 | 6,306 | -0.23(-0.52%) |
Feb 24, 2012 | 43.91 | 44.12 | 43.85 | 43.97 | 12,472 | +0.17(+0.39%) |
Feb 23, 2012 | 43.58 | 43.80 | 43.34 | 43.80 | 14,175 | +0.28(+0.65%) |
Feb 22, 2012 | 43.53 | 43.67 | 43.49 | 43.52 | 17,436 | -0.02(-0.06%) |
Feb 21, 2012 | 43.56 | 43.79 | 43.48 | 43.54 | 28,313 | +0.04(+0.09%) |
Feb 17, 2012 | 43.50 | 43.56 | 43.31 | 43.50 | 20,846 | +0.26(+0.60%) |
Feb 16, 2012 | 42.72 | 43.25 | 42.60 | 43.24 | 11,560 | +0.49(+1.15%) |
Feb 15, 2012 | 43.35 | 43.35 | 42.73 | 42.75 | 40,236 | -0.18(-0.41%) |
Feb 14, 2012 | 42.98 | 43.10 | 42.66 | 42.93 | 23,536 | -0.29(-0.67%) |
Feb 13, 2012 | 43.11 | 43.27 | 42.89 | 43.22 | 22,740 | +0.56(+1.32%) |
Feb 10, 2012 | 42.65 | 42.83 | 42.52 | 42.65 | 34,290 | -0.70(-1.62%) |
Feb 09, 2012 | 43.33 | 43.39 | 43.07 | 43.35 | 15,756 | +0.07(+0.17%) |
Feb 08, 2012 | 43.34 | 43.45 | 43.14 | 43.28 | 227,226 | -0.04(-0.09%) |
Feb 07, 2012 | 42.99 | 43.32 | 42.83 | 43.32 | 187,360 | +0.22(+0.52%) |
Feb 06, 2012 | 42.93 | 43.24 | 42.93 | 43.10 | 64,976 | -0.29(-0.66%) |
Feb 03, 2012 | 42.91 | 43.40 | 42.78 | 43.39 | 167,533 | +0.72(+1.68%) |
Feb 02, 2012 | 42.44 | 42.67 | 42.37 | 42.67 | 118,870 | +0.33(+0.78%) |