Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 46.51 | 46.56 | 45.73 | 45.82 | 744,724 | -0.64(-1.39%) |
Apr 27, 2012 | 45.94 | 46.54 | 45.57 | 46.46 | 1,167,178 | +0.76(+1.66%) |
Apr 26, 2012 | 45.16 | 45.74 | 45.02 | 45.71 | 1,096,853 | +0.57(+1.27%) |
Apr 25, 2012 | 44.67 | 45.14 | 44.41 | 45.13 | 1,528,837 | +0.74(+1.66%) |
Apr 24, 2012 | 44.51 | 44.87 | 44.31 | 44.40 | 2,007,094 | +0.02(+0.05%) |
Apr 23, 2012 | 44.69 | 44.69 | 44.16 | 44.38 | 1,363,328 | -0.73(-1.62%) |
Apr 20, 2012 | 44.99 | 45.48 | 44.94 | 45.11 | 1,527,378 | +0.23(+0.50%) |
Apr 19, 2012 | 46.06 | 46.40 | 44.48 | 44.88 | 3,442,432 | -0.78(-1.70%) |
Apr 18, 2012 | 45.32 | 45.84 | 45.21 | 45.66 | 1,558,681 | +0.19(+0.42%) |
Apr 17, 2012 | 45.32 | 45.57 | 45.04 | 45.47 | 1,132,672 | +0.62(+1.37%) |
Apr 16, 2012 | 44.67 | 45.06 | 44.56 | 44.85 | 1,329,312 | +0.33(+0.75%) |
Apr 13, 2012 | 44.51 | 44.82 | 44.36 | 44.52 | 1,220,327 | -0.03(-0.06%) |
Apr 12, 2012 | 43.81 | 44.58 | 43.78 | 44.55 | 1,274,148 | +0.76(+1.74%) |
Apr 11, 2012 | 43.15 | 43.80 | 43.05 | 43.78 | 1,261,042 | +1.14(+2.67%) |
Apr 10, 2012 | 43.72 | 43.77 | 42.57 | 42.65 | 1,424,823 | -1.28(-2.91%) |
Apr 09, 2012 | 44.17 | 44.28 | 43.80 | 43.93 | 906,750 | -0.89(-1.99%) |
Apr 05, 2012 | 44.31 | 44.84 | 44.21 | 44.82 | 1,043,875 | +0.37(+0.84%) |
Apr 04, 2012 | 44.55 | 44.67 | 44.27 | 44.44 | 1,172,320 | -0.42(-0.93%) |
Apr 03, 2012 | 44.91 | 45.07 | 44.67 | 44.86 | 1,029,637 | +0.10(+0.22%) |
Apr 02, 2012 | 44.40 | 44.99 | 44.32 | 44.76 | 1,094,843 | +0.37(+0.84%) |
Mar 30, 2012 | 44.35 | 44.54 | 44.12 | 44.38 | 1,573,628 | +0.18(+0.42%) |
Mar 29, 2012 | 44.29 | 44.41 | 43.74 | 44.20 | 1,161,024 | -0.28(-0.62%) |
Mar 28, 2012 | 44.27 | 44.48 | 43.93 | 44.48 | 1,760,171 | +0.25(+0.58%) |
Mar 27, 2012 | 44.13 | 44.28 | 43.67 | 44.22 | 1,334,749 | +0.23(+0.51%) |
Mar 26, 2012 | 43.71 | 44.01 | 43.64 | 44.00 | 1,274,935 | +0.52(+1.20%) |
Mar 23, 2012 | 43.94 | 43.94 | 43.32 | 43.47 | 1,218,398 | -0.42(-0.95%) |
Mar 22, 2012 | 44.22 | 44.27 | 43.71 | 43.89 | 971,691 | -0.59(-1.32%) |
Mar 21, 2012 | 44.51 | 44.65 | 44.43 | 44.48 | 1,120,105 | -0.05(-0.11%) |
Mar 20, 2012 | 44.41 | 44.53 | 44.26 | 44.53 | 964,233 | -0.10(-0.22%) |
Mar 19, 2012 | 44.46 | 44.65 | 44.22 | 44.63 | 954,351 | +0.10(+0.22%) |
Mar 16, 2012 | 44.89 | 44.89 | 44.43 | 44.53 | 1,437,838 | -0.36(-0.80%) |
Mar 15, 2012 | 45.09 | 45.17 | 44.60 | 44.89 | 1,097,923 | -0.21(-0.47%) |
Mar 14, 2012 | 45.02 | 45.18 | 44.87 | 45.10 | 888,487 | +0.14(+0.31%) |
Mar 13, 2012 | 44.53 | 44.99 | 44.11 | 44.96 | 1,388,901 | +0.64(+1.45%) |
Mar 12, 2012 | 44.56 | 44.56 | 44.12 | 44.31 | 1,071,756 | -0.17(-0.38%) |
Mar 09, 2012 | 44.51 | 44.71 | 44.33 | 44.48 | 979,597 | -0.05(-0.11%) |
Mar 08, 2012 | 44.22 | 44.62 | 44.18 | 44.53 | 1,264,271 | +0.56(+1.27%) |
Mar 07, 2012 | 43.81 | 44.14 | 43.66 | 43.97 | 1,520,866 | +0.29(+0.66%) |
Mar 06, 2012 | 43.68 | 43.86 | 43.40 | 43.69 | 1,393,780 | -0.36(-0.83%) |
Mar 05, 2012 | 43.91 | 44.08 | 43.77 | 44.05 | 1,086,646 | +0.00(+0.00%) |
Mar 02, 2012 | 44.03 | 44.19 | 43.87 | 44.05 | 1,303,825 | -0.13(-0.30%) |
Mar 01, 2012 | 43.97 | 44.33 | 43.88 | 44.19 | 1,407,827 | +0.20(+0.46%) |
Feb 29, 2012 | 43.88 | 44.20 | 43.69 | 43.98 | 1,314,214 | +0.06(+0.13%) |
Feb 28, 2012 | 43.57 | 43.98 | 43.44 | 43.93 | 1,549,575 | +0.27(+0.63%) |
Feb 27, 2012 | 43.51 | 43.91 | 43.34 | 43.65 | 1,410,428 | -0.01(-0.03%) |
Feb 24, 2012 | 43.72 | 43.94 | 43.37 | 43.67 | 1,519,837 | -0.03(-0.06%) |
Feb 23, 2012 | 44.03 | 44.13 | 43.27 | 43.70 | 2,182,995 | -0.46(-1.03%) |
Feb 22, 2012 | 44.05 | 44.45 | 43.33 | 44.15 | 2,154,030 | -0.62(-1.39%) |
Feb 21, 2012 | 46.50 | 46.61 | 44.00 | 44.78 | 2,387,967 | -1.24(-2.70%) |
Feb 17, 2012 | 46.39 | 46.61 | 45.91 | 46.02 | 1,781,102 | -0.01(-0.02%) |
Feb 16, 2012 | 44.97 | 46.04 | 44.79 | 46.02 | 1,335,489 | +1.19(+2.66%) |
Feb 15, 2012 | 45.53 | 45.59 | 44.82 | 44.83 | 792,638 | -0.57(-1.25%) |
Feb 14, 2012 | 45.37 | 45.68 | 45.04 | 45.40 | 810,706 | -0.08(-0.19%) |
Feb 13, 2012 | 45.74 | 45.81 | 45.30 | 45.48 | 1,088,245 | -0.05(-0.11%) |
Feb 10, 2012 | 44.98 | 45.54 | 44.98 | 45.53 | 929,375 | +0.14(+0.31%) |
Feb 09, 2012 | 45.34 | 45.48 | 44.99 | 45.39 | 598,752 | +0.15(+0.33%) |
Feb 08, 2012 | 45.29 | 45.45 | 44.95 | 45.25 | 853,540 | -0.06(-0.14%) |
Feb 07, 2012 | 45.06 | 45.44 | 44.99 | 45.31 | 1,030,542 | +0.05(+0.11%) |
Feb 06, 2012 | 44.91 | 45.61 | 44.90 | 45.26 | 988,469 | +0.23(+0.51%) |
Feb 03, 2012 | 45.34 | 45.41 | 44.97 | 45.03 | 1,172,321 | +0.12(+0.27%) |
Feb 02, 2012 | 45.11 | 45.46 | 44.78 | 44.91 | 965,200 | -0.18(-0.39%) |