Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.78 | 44.58 | 43.73 | 44.31 | 541,307 | +0.42(+0.96%) |
Apr 27, 2012 | 43.49 | 44.08 | 43.18 | 43.89 | 406,445 | +0.90(+2.09%) |
Apr 26, 2012 | 42.47 | 43.22 | 42.46 | 42.99 | 544,363 | +0.68(+1.61%) |
Apr 25, 2012 | 41.20 | 42.61 | 41.01 | 42.31 | 536,735 | +1.20(+2.92%) |
Apr 24, 2012 | 41.46 | 41.74 | 41.00 | 41.11 | 521,250 | +0.21(+0.51%) |
Apr 23, 2012 | 41.87 | 41.95 | 40.78 | 40.90 | 488,947 | -1.12(-2.67%) |
Apr 20, 2012 | 41.79 | 42.15 | 41.59 | 42.02 | 255,378 | +0.37(+0.89%) |
Apr 19, 2012 | 41.93 | 42.26 | 41.51 | 41.65 | 279,014 | +0.21(+0.51%) |
Apr 18, 2012 | 41.85 | 41.95 | 41.32 | 41.44 | 516,593 | -0.41(-0.98%) |
Apr 17, 2012 | 41.71 | 42.30 | 41.46 | 41.85 | 255,948 | +0.07(+0.17%) |
Apr 16, 2012 | 42.31 | 42.58 | 41.30 | 41.78 | 477,952 | -0.61(-1.44%) |
Apr 13, 2012 | 42.25 | 42.79 | 42.00 | 42.39 | 324,003 | -0.20(-0.47%) |
Apr 12, 2012 | 41.36 | 42.96 | 41.36 | 42.59 | 308,913 | +1.01(+2.43%) |
Apr 11, 2012 | 41.91 | 42.08 | 41.39 | 41.58 | 579,244 | -0.15(-0.36%) |
Apr 10, 2012 | 40.13 | 41.76 | 40.13 | 41.73 | 670,613 | +1.51(+3.75%) |
Apr 09, 2012 | 40.03 | 40.61 | 40.03 | 40.22 | 339,737 | +0.11(+0.27%) |
Apr 05, 2012 | 41.14 | 41.14 | 39.83 | 40.11 | 812,767 | -0.82(-2.00%) |
Apr 04, 2012 | 41.43 | 41.83 | 40.35 | 40.93 | 444,410 | -1.29(-3.06%) |
Apr 03, 2012 | 42.54 | 43.02 | 41.87 | 42.22 | 497,776 | -0.48(-1.12%) |
Apr 02, 2012 | 42.63 | 43.12 | 42.49 | 42.70 | 410,041 | -0.19(-0.44%) |
Mar 30, 2012 | 42.40 | 43.21 | 42.33 | 42.89 | 495,676 | +0.77(+1.83%) |
Mar 29, 2012 | 42.18 | 42.24 | 41.43 | 42.12 | 239,407 | +0.01(+0.02%) |
Mar 28, 2012 | 41.95 | 42.27 | 41.71 | 42.11 | 359,806 | +0.00(+0.00%) |
Mar 27, 2012 | 42.64 | 42.99 | 41.98 | 42.11 | 425,020 | -0.21(-0.50%) |
Mar 26, 2012 | 42.80 | 43.16 | 42.04 | 42.32 | 618,337 | +0.38(+0.91%) |
Mar 23, 2012 | 41.72 | 42.22 | 41.38 | 41.94 | 781,792 | +0.75(+1.82%) |
Mar 22, 2012 | 40.89 | 41.23 | 40.60 | 41.19 | 537,603 | -0.16(-0.39%) |
Mar 21, 2012 | 41.08 | 41.55 | 40.98 | 41.35 | 542,815 | +0.28(+0.68%) |
Mar 20, 2012 | 40.53 | 41.30 | 40.53 | 41.07 | 742,008 | +0.05(+0.12%) |
Mar 19, 2012 | 41.49 | 41.63 | 41.00 | 41.02 | 548,131 | -0.01(-0.02%) |
Mar 16, 2012 | 41.34 | 41.59 | 40.75 | 41.03 | 570,624 | -0.32(-0.77%) |
Mar 15, 2012 | 42.04 | 42.06 | 41.11 | 41.35 | 343,748 | -0.41(-0.98%) |
Mar 14, 2012 | 42.39 | 42.39 | 41.32 | 41.76 | 971,675 | -0.79(-1.86%) |
Mar 13, 2012 | 42.90 | 43.27 | 42.44 | 42.55 | 458,708 | -0.31(-0.72%) |
Mar 12, 2012 | 43.39 | 43.60 | 42.86 | 42.86 | 580,072 | -0.55(-1.27%) |
Mar 09, 2012 | 42.70 | 43.79 | 42.53 | 43.41 | 706,708 | +0.70(+1.64%) |
Mar 08, 2012 | 42.40 | 43.07 | 42.00 | 42.71 | 768,870 | +0.69(+1.64%) |
Mar 07, 2012 | 42.40 | 42.55 | 41.56 | 42.02 | 590,918 | -0.29(-0.69%) |
Mar 06, 2012 | 42.56 | 42.72 | 41.45 | 42.31 | 577,792 | -0.77(-1.79%) |
Mar 05, 2012 | 44.00 | 44.21 | 42.77 | 43.08 | 514,221 | -1.01(-2.29%) |
Mar 02, 2012 | 44.15 | 44.67 | 43.97 | 44.09 | 629,702 | -0.18(-0.41%) |
Mar 01, 2012 | 44.03 | 44.47 | 43.72 | 44.27 | 799,634 | +0.55(+1.26%) |
Feb 29, 2012 | 44.93 | 45.33 | 43.45 | 43.72 | 428,013 | -1.28(-2.84%) |
Feb 28, 2012 | 44.65 | 45.37 | 44.51 | 45.00 | 447,280 | +0.57(+1.28%) |
Feb 27, 2012 | 44.35 | 44.97 | 44.03 | 44.43 | 612,491 | +0.22(+0.50%) |
Feb 24, 2012 | 44.92 | 45.47 | 43.86 | 44.21 | 482,027 | -0.98(-2.17%) |
Feb 23, 2012 | 45.01 | 45.80 | 44.94 | 45.19 | 1,195,675 | +0.05(+0.11%) |
Feb 22, 2012 | 44.00 | 45.21 | 43.42 | 45.14 | 788,974 | +1.11(+2.52%) |
Feb 21, 2012 | 42.59 | 44.09 | 42.44 | 44.03 | 1,247,063 | +1.96(+4.66%) |
Feb 17, 2012 | 42.07 | 42.07 | 42.07 | 0 | -1.86(-4.23%) | |
Feb 16, 2012 | 43.05 | 44.25 | 42.68 | 43.93 | 1,009,870 | +0.41(+0.94%) |
Feb 15, 2012 | 43.65 | 44.13 | 43.34 | 43.52 | 706,541 | -0.03(-0.07%) |
Feb 14, 2012 | 44.10 | 44.11 | 42.79 | 43.55 | 794,562 | -0.56(-1.27%) |
Feb 13, 2012 | 44.76 | 44.76 | 43.67 | 44.11 | 447,732 | -0.29(-0.65%) |
Feb 10, 2012 | 43.15 | 44.61 | 42.79 | 44.40 | 485,844 | +0.81(+1.86%) |
Feb 09, 2012 | 42.70 | 43.68 | 42.70 | 43.59 | 467,505 | +0.82(+1.92%) |
Feb 08, 2012 | 43.44 | 43.44 | 42.25 | 42.77 | 324,306 | -0.36(-0.83%) |
Feb 07, 2012 | 43.70 | 43.79 | 42.30 | 43.13 | 1,049,056 | -0.31(-0.71%) |
Feb 06, 2012 | 43.79 | 43.79 | 43.04 | 43.44 | 734,549 | -0.31(-0.71%) |
Feb 03, 2012 | 45.78 | 45.78 | 43.73 | 43.75 | 1,051,742 | -2.04(-4.46%) |
Feb 02, 2012 | 46.24 | 46.50 | 45.43 | 45.79 | 1,171,857 | -0.53(-1.14%) |