Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 46.23 | 47.55 | 46.23 | 46.71 | 136,222 | +0.56(+1.21%) |
Apr 27, 2012 | 46.31 | 46.37 | 45.60 | 46.15 | 103,218 | -0.15(-0.33%) |
Apr 26, 2012 | 46.82 | 46.96 | 46.20 | 46.30 | 79,650 | -0.62(-1.33%) |
Apr 25, 2012 | 46.78 | 47.02 | 46.53 | 46.93 | 86,900 | +0.61(+1.31%) |
Apr 24, 2012 | 45.66 | 46.32 | 45.66 | 46.32 | 78,757 | +0.79(+1.73%) |
Apr 23, 2012 | 45.90 | 46.00 | 45.35 | 45.53 | 68,035 | -0.96(-2.06%) |
Apr 20, 2012 | 46.94 | 46.94 | 46.30 | 46.49 | 105,340 | +0.44(+0.95%) |
Apr 19, 2012 | 46.47 | 46.86 | 45.89 | 46.05 | 95,158 | -0.47(-1.02%) |
Apr 18, 2012 | 46.41 | 46.89 | 46.33 | 46.53 | 83,063 | -0.12(-0.26%) |
Apr 17, 2012 | 46.14 | 47.02 | 46.14 | 46.65 | 90,156 | +0.83(+1.81%) |
Apr 16, 2012 | 45.32 | 46.00 | 45.28 | 45.82 | 55,911 | +0.56(+1.23%) |
Apr 13, 2012 | 45.62 | 45.66 | 45.14 | 45.26 | 64,473 | -0.46(-1.00%) |
Apr 12, 2012 | 45.35 | 45.81 | 45.15 | 45.72 | 66,974 | +0.29(+0.63%) |
Apr 11, 2012 | 45.24 | 45.86 | 44.99 | 45.43 | 76,906 | +0.44(+0.99%) |
Apr 10, 2012 | 45.53 | 45.72 | 44.94 | 44.99 | 119,861 | -0.67(-1.46%) |
Apr 09, 2012 | 45.70 | 46.24 | 45.50 | 45.65 | 158,384 | -0.68(-1.47%) |
Apr 05, 2012 | 46.63 | 46.64 | 46.21 | 46.33 | 112,405 | -0.51(-1.09%) |
Apr 04, 2012 | 46.81 | 47.09 | 46.60 | 46.84 | 68,882 | -0.39(-0.83%) |
Apr 03, 2012 | 47.42 | 47.84 | 46.87 | 47.24 | 95,673 | -0.26(-0.54%) |
Apr 02, 2012 | 47.49 | 48.07 | 47.28 | 47.49 | 134,716 | -0.11(-0.24%) |
Mar 30, 2012 | 48.17 | 48.17 | 47.61 | 47.61 | 68,414 | -0.34(-0.70%) |
Mar 29, 2012 | 47.47 | 48.00 | 46.89 | 47.95 | 68,854 | +0.15(+0.31%) |
Mar 28, 2012 | 47.87 | 48.00 | 47.46 | 47.80 | 114,816 | +0.08(+0.17%) |
Mar 27, 2012 | 47.54 | 48.11 | 47.54 | 47.72 | 78,102 | +0.08(+0.17%) |
Mar 26, 2012 | 47.62 | 47.90 | 47.18 | 47.64 | 139,695 | +0.57(+1.20%) |
Mar 23, 2012 | 46.88 | 47.18 | 46.52 | 47.07 | 80,791 | +0.26(+0.55%) |
Mar 22, 2012 | 46.20 | 46.89 | 46.20 | 46.81 | 76,202 | +0.31(+0.66%) |
Mar 21, 2012 | 46.61 | 46.81 | 46.26 | 46.51 | 113,839 | -0.02(-0.05%) |
Mar 20, 2012 | 46.45 | 46.93 | 46.45 | 46.53 | 90,645 | -0.27(-0.57%) |
Mar 19, 2012 | 46.42 | 47.11 | 46.35 | 46.79 | 60,001 | +0.21(+0.46%) |
Mar 16, 2012 | 47.04 | 47.04 | 46.46 | 46.58 | 180,252 | -0.37(-0.79%) |
Mar 15, 2012 | 47.00 | 47.12 | 46.46 | 46.95 | 57,995 | -0.02(-0.05%) |
Mar 14, 2012 | 47.42 | 47.87 | 46.83 | 46.97 | 48,498 | -0.58(-1.22%) |
Mar 13, 2012 | 47.23 | 47.55 | 47.03 | 47.55 | 79,815 | +0.59(+1.25%) |
Mar 12, 2012 | 46.86 | 47.20 | 46.86 | 46.96 | 50,705 | +0.10(+0.21%) |
Mar 09, 2012 | 46.21 | 47.01 | 46.21 | 46.86 | 96,553 | +0.64(+1.39%) |
Mar 08, 2012 | 46.03 | 46.32 | 45.50 | 46.22 | 120,192 | +0.34(+0.75%) |
Mar 07, 2012 | 45.59 | 46.20 | 45.32 | 45.88 | 89,679 | +0.39(+0.85%) |
Mar 06, 2012 | 45.69 | 45.98 | 45.35 | 45.49 | 114,640 | -0.61(-1.33%) |
Mar 05, 2012 | 45.40 | 46.15 | 45.30 | 46.10 | 63,611 | +0.54(+1.19%) |
Mar 02, 2012 | 46.24 | 46.40 | 45.36 | 45.56 | 151,770 | -0.66(-1.42%) |
Mar 01, 2012 | 46.61 | 46.72 | 45.98 | 46.21 | 205,196 | -0.21(-0.44%) |
Feb 29, 2012 | 46.96 | 47.09 | 46.42 | 46.42 | 97,396 | -0.36(-0.76%) |
Feb 28, 2012 | 47.03 | 47.31 | 46.43 | 46.78 | 185,769 | -0.38(-0.82%) |
Feb 27, 2012 | 47.56 | 47.78 | 47.00 | 47.16 | 258,641 | -1.23(-2.55%) |
Feb 24, 2012 | 49.16 | 49.35 | 48.33 | 48.39 | 78,840 | -0.76(-1.54%) |
Feb 23, 2012 | 48.55 | 49.28 | 48.46 | 49.15 | 83,475 | +0.71(+1.46%) |
Feb 22, 2012 | 48.72 | 48.81 | 48.30 | 48.44 | 57,391 | -0.08(-0.16%) |
Feb 21, 2012 | 48.40 | 48.67 | 48.13 | 48.52 | 79,517 | +0.11(+0.22%) |
Feb 17, 2012 | 48.94 | 48.94 | 48.32 | 48.42 | 58,142 | -0.29(-0.60%) |
Feb 16, 2012 | 47.99 | 48.93 | 47.94 | 48.71 | 84,193 | +0.73(+1.53%) |
Feb 15, 2012 | 48.56 | 48.72 | 47.77 | 47.97 | 81,805 | -0.37(-0.77%) |
Feb 14, 2012 | 48.16 | 48.45 | 47.80 | 48.34 | 67,718 | -0.11(-0.22%) |
Feb 13, 2012 | 48.74 | 48.82 | 47.92 | 48.45 | 101,190 | +0.20(+0.41%) |
Feb 10, 2012 | 48.34 | 48.53 | 47.82 | 48.25 | 77,461 | -0.57(-1.17%) |
Feb 09, 2012 | 49.12 | 49.32 | 48.68 | 48.82 | 110,104 | -0.31(-0.64%) |
Feb 08, 2012 | 49.19 | 49.48 | 48.70 | 49.14 | 108,136 | -0.05(-0.10%) |
Feb 07, 2012 | 49.48 | 49.86 | 49.19 | 49.19 | 87,092 | -0.39(-0.79%) |
Feb 06, 2012 | 49.54 | 49.83 | 49.41 | 49.58 | 65,906 | -0.28(-0.57%) |
Feb 03, 2012 | 50.35 | 50.56 | 49.85 | 49.86 | 120,242 | +0.31(+0.62%) |
Feb 02, 2012 | 49.73 | 50.25 | 49.24 | 49.56 | 153,509 | -0.16(-0.33%) |