Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.09 | 44.16 | 43.60 | 43.60 | 71,996 | -0.52(-1.17%) |
Apr 27, 2012 | 43.80 | 44.15 | 43.30 | 44.11 | 74,341 | +0.53(+1.23%) |
Apr 26, 2012 | 43.38 | 43.72 | 43.35 | 43.58 | 53,326 | +0.17(+0.40%) |
Apr 25, 2012 | 43.45 | 43.63 | 43.27 | 43.41 | 31,055 | +0.60(+1.41%) |
Apr 24, 2012 | 42.38 | 42.85 | 42.23 | 42.80 | 53,287 | +0.48(+1.14%) |
Apr 23, 2012 | 42.24 | 42.37 | 42.04 | 42.32 | 112,678 | -0.56(-1.31%) |
Apr 20, 2012 | 42.79 | 43.26 | 42.79 | 42.88 | 80,259 | +0.33(+0.77%) |
Apr 19, 2012 | 42.85 | 43.17 | 42.40 | 42.55 | 98,609 | -0.28(-0.66%) |
Apr 18, 2012 | 43.02 | 43.15 | 42.73 | 42.84 | 23,849 | -0.46(-1.06%) |
Apr 17, 2012 | 43.12 | 43.61 | 43.12 | 43.30 | 32,108 | +0.64(+1.50%) |
Apr 16, 2012 | 42.67 | 42.85 | 42.21 | 42.66 | 66,063 | +0.20(+0.47%) |
Apr 13, 2012 | 42.98 | 42.98 | 42.43 | 42.46 | 39,595 | -0.65(-1.50%) |
Apr 12, 2012 | 42.71 | 43.23 | 42.63 | 43.11 | 179,046 | +0.47(+1.09%) |
Apr 11, 2012 | 42.22 | 42.64 | 42.21 | 42.64 | 293,262 | +0.78(+1.86%) |
Apr 10, 2012 | 42.79 | 42.92 | 41.76 | 41.86 | 603,898 | -1.04(-2.43%) |
Apr 09, 2012 | 42.92 | 43.08 | 42.76 | 42.91 | 35,148 | -0.76(-1.74%) |
Apr 05, 2012 | 43.55 | 43.80 | 43.53 | 43.67 | 60,570 | -0.03(-0.08%) |
Apr 04, 2012 | 43.99 | 44.01 | 43.51 | 43.70 | 42,983 | -0.76(-1.71%) |
Apr 03, 2012 | 44.93 | 44.99 | 44.36 | 44.46 | 60,077 | -0.47(-1.06%) |
Apr 02, 2012 | 44.18 | 44.93 | 44.12 | 44.93 | 183,567 | +0.58(+1.30%) |
Mar 30, 2012 | 44.82 | 44.82 | 44.23 | 44.36 | 407,840 | -0.19(-0.43%) |
Mar 29, 2012 | 44.44 | 44.63 | 44.02 | 44.55 | 173,787 | -0.15(-0.33%) |
Mar 28, 2012 | 44.96 | 45.03 | 44.34 | 44.69 | 99,128 | -0.22(-0.48%) |
Mar 27, 2012 | 45.25 | 45.32 | 44.89 | 44.91 | 480,913 | -0.20(-0.44%) |
Mar 26, 2012 | 44.87 | 45.22 | 44.75 | 45.11 | 179,917 | +0.85(+1.91%) |
Mar 23, 2012 | 43.76 | 44.28 | 43.48 | 44.26 | 63,412 | +0.56(+1.27%) |
Mar 22, 2012 | 43.69 | 43.89 | 43.42 | 43.70 | 52,847 | -0.36(-0.82%) |
Mar 21, 2012 | 44.11 | 44.36 | 43.95 | 44.07 | 93,494 | +0.04(+0.10%) |
Mar 20, 2012 | 44.09 | 44.20 | 43.86 | 44.02 | 74,383 | -0.40(-0.89%) |
Mar 19, 2012 | 43.70 | 44.66 | 43.67 | 44.42 | 68,991 | +0.63(+1.44%) |
Mar 16, 2012 | 43.85 | 43.89 | 43.64 | 43.79 | 66,815 | -0.03(-0.06%) |
Mar 15, 2012 | 43.54 | 43.82 | 43.39 | 43.82 | 122,710 | +0.26(+0.59%) |
Mar 14, 2012 | 43.79 | 43.95 | 43.39 | 43.56 | 109,584 | -0.31(-0.71%) |
Mar 13, 2012 | 43.35 | 43.88 | 43.21 | 43.87 | 134,967 | +0.83(+1.92%) |
Mar 12, 2012 | 43.08 | 43.21 | 42.82 | 43.04 | 81,996 | +0.04(+0.10%) |
Mar 09, 2012 | 42.40 | 43.27 | 42.36 | 43.00 | 148,062 | +0.54(+1.28%) |
Mar 08, 2012 | 42.27 | 42.47 | 41.94 | 42.46 | 89,598 | +0.49(+1.17%) |
Mar 07, 2012 | 41.52 | 41.97 | 41.52 | 41.97 | 100,160 | +0.53(+1.29%) |
Mar 06, 2012 | 41.66 | 41.84 | 41.27 | 41.43 | 138,387 | -0.77(-1.84%) |
Mar 05, 2012 | 41.91 | 42.24 | 41.80 | 42.21 | 185,911 | +0.22(+0.53%) |
Mar 02, 2012 | 42.70 | 42.87 | 41.97 | 41.98 | 147,441 | -0.78(-1.83%) |
Mar 01, 2012 | 42.84 | 43.32 | 42.77 | 42.77 | 501,230 | +0.15(+0.34%) |
Feb 29, 2012 | 43.58 | 43.79 | 42.62 | 42.62 | 321,321 | -0.86(-1.98%) |
Feb 28, 2012 | 43.62 | 43.85 | 43.39 | 43.48 | 73,844 | -0.08(-0.18%) |
Feb 27, 2012 | 43.31 | 43.77 | 43.07 | 43.56 | 129,993 | -0.22(-0.49%) |
Feb 24, 2012 | 43.85 | 43.95 | 43.71 | 43.77 | 209,617 | -0.05(-0.12%) |
Feb 23, 2012 | 43.15 | 43.85 | 42.99 | 43.82 | 77,091 | +0.65(+1.52%) |
Feb 22, 2012 | 43.43 | 43.59 | 43.13 | 43.17 | 105,083 | -0.42(-0.97%) |
Feb 21, 2012 | 44.03 | 44.03 | 43.45 | 43.59 | 68,068 | -0.30(-0.69%) |
Feb 17, 2012 | 43.99 | 44.03 | 43.74 | 43.89 | 177,099 | +0.11(+0.26%) |
Feb 16, 2012 | 42.91 | 43.80 | 42.91 | 43.78 | 166,568 | +0.92(+2.15%) |
Feb 15, 2012 | 43.56 | 43.59 | 42.84 | 42.86 | 76,053 | -0.53(-1.23%) |
Feb 14, 2012 | 43.45 | 43.50 | 43.07 | 43.39 | 96,672 | -0.21(-0.47%) |
Feb 13, 2012 | 43.33 | 43.64 | 43.23 | 43.60 | 140,347 | +0.58(+1.34%) |
Feb 10, 2012 | 43.08 | 43.27 | 42.97 | 43.02 | 376,894 | -0.58(-1.32%) |
Feb 09, 2012 | 43.94 | 43.94 | 43.47 | 43.60 | 188,131 | -0.28(-0.65%) |
Feb 08, 2012 | 43.76 | 43.99 | 43.45 | 43.89 | 198,526 | +0.18(+0.41%) |
Feb 07, 2012 | 43.71 | 43.91 | 43.47 | 43.70 | 193,721 | -0.05(-0.12%) |
Feb 06, 2012 | 43.71 | 43.91 | 43.64 | 43.76 | 249,779 | -0.17(-0.39%) |
Feb 03, 2012 | 43.62 | 44.02 | 43.46 | 43.93 | 113,212 | +0.90(+2.10%) |
Feb 02, 2012 | 42.84 | 43.03 | 42.53 | 43.02 | 118,506 | +0.39(+0.91%) |