Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 48.69 | 48.80 | 46.85 | 47.07 | 338,888 | -1.83(-3.74%) |
Apr 27, 2012 | 48.35 | 49.05 | 47.83 | 48.90 | 291,763 | +0.74(+1.54%) |
Apr 26, 2012 | 47.40 | 48.39 | 47.40 | 48.16 | 238,527 | +0.72(+1.52%) |
Apr 25, 2012 | 46.85 | 47.79 | 46.75 | 47.44 | 463,065 | +1.27(+2.75%) |
Apr 24, 2012 | 46.92 | 46.92 | 45.00 | 46.17 | 348,101 | -0.90(-1.91%) |
Apr 23, 2012 | 45.80 | 47.09 | 45.54 | 47.07 | 226,718 | +0.63(+1.36%) |
Apr 20, 2012 | 47.16 | 47.26 | 46.07 | 46.44 | 204,386 | -0.25(-0.54%) |
Apr 19, 2012 | 46.79 | 47.28 | 46.31 | 46.69 | 268,034 | -0.18(-0.38%) |
Apr 18, 2012 | 46.25 | 47.08 | 46.15 | 46.87 | 313,692 | +0.60(+1.30%) |
Apr 17, 2012 | 44.65 | 46.58 | 44.65 | 46.27 | 386,262 | +1.79(+4.02%) |
Apr 16, 2012 | 44.03 | 44.82 | 43.38 | 44.48 | 204,840 | +0.56(+1.28%) |
Apr 13, 2012 | 43.99 | 44.18 | 43.24 | 43.92 | 202,695 | -0.38(-0.86%) |
Apr 12, 2012 | 43.42 | 44.41 | 43.28 | 44.30 | 236,966 | +1.00(+2.31%) |
Apr 11, 2012 | 43.85 | 43.85 | 42.67 | 43.30 | 303,206 | -0.12(-0.28%) |
Apr 10, 2012 | 44.72 | 44.86 | 43.34 | 43.42 | 363,967 | -1.26(-2.82%) |
Apr 09, 2012 | 43.69 | 44.84 | 43.49 | 44.68 | 312,177 | +0.27(+0.61%) |
Apr 05, 2012 | 44.16 | 45.03 | 44.16 | 44.41 | 271,787 | +0.01(+0.02%) |
Apr 04, 2012 | 44.01 | 44.41 | 43.44 | 44.40 | 248,374 | -0.07(-0.16%) |
Apr 03, 2012 | 44.38 | 44.79 | 44.13 | 44.47 | 298,272 | +0.06(+0.14%) |
Apr 02, 2012 | 44.21 | 44.55 | 43.87 | 44.41 | 232,614 | +0.20(+0.45%) |
Mar 30, 2012 | 44.34 | 44.44 | 43.93 | 44.21 | 350,932 | +0.21(+0.48%) |
Mar 29, 2012 | 44.11 | 44.35 | 43.52 | 44.00 | 217,764 | -0.54(-1.21%) |
Mar 28, 2012 | 45.63 | 45.63 | 43.95 | 44.54 | 326,358 | -0.95(-2.09%) |
Mar 27, 2012 | 45.32 | 46.15 | 45.28 | 45.49 | 576,388 | +0.30(+0.66%) |
Mar 26, 2012 | 44.66 | 45.54 | 44.27 | 45.19 | 343,378 | +1.20(+2.73%) |
Mar 23, 2012 | 43.52 | 44.09 | 42.93 | 43.99 | 255,263 | +0.55(+1.27%) |
Mar 22, 2012 | 43.27 | 44.56 | 43.12 | 43.44 | 364,202 | -0.04(-0.09%) |
Mar 21, 2012 | 43.38 | 43.62 | 43.04 | 43.48 | 300,352 | +0.29(+0.67%) |
Mar 20, 2012 | 42.39 | 43.36 | 41.99 | 43.19 | 290,432 | +0.49(+1.15%) |
Mar 19, 2012 | 42.32 | 42.83 | 41.81 | 42.70 | 439,504 | +0.31(+0.73%) |
Mar 16, 2012 | 42.29 | 42.62 | 41.84 | 42.39 | 514,143 | +0.36(+0.86%) |
Mar 15, 2012 | 42.28 | 42.28 | 41.62 | 42.03 | 261,561 | -0.20(-0.47%) |
Mar 14, 2012 | 42.88 | 43.21 | 41.95 | 42.23 | 321,696 | -0.58(-1.35%) |
Mar 13, 2012 | 42.90 | 43.53 | 42.47 | 42.81 | 442,764 | +0.27(+0.63%) |
Mar 12, 2012 | 43.26 | 43.69 | 42.40 | 42.54 | 259,670 | -0.78(-1.80%) |
Mar 09, 2012 | 42.77 | 43.70 | 42.43 | 43.32 | 467,970 | +0.58(+1.36%) |
Mar 08, 2012 | 42.72 | 43.48 | 42.40 | 42.74 | 239,501 | +0.24(+0.56%) |
Mar 07, 2012 | 43.00 | 43.11 | 42.40 | 42.50 | 375,719 | -0.57(-1.32%) |
Mar 06, 2012 | 43.09 | 43.50 | 42.53 | 43.07 | 253,791 | -0.20(-0.46%) |
Mar 05, 2012 | 43.07 | 43.54 | 42.60 | 43.27 | 228,888 | +0.19(+0.44%) |
Mar 02, 2012 | 43.62 | 43.80 | 42.70 | 43.08 | 276,014 | -0.45(-1.03%) |
Mar 01, 2012 | 42.85 | 43.97 | 42.51 | 43.53 | 379,767 | +1.10(+2.59%) |
Feb 29, 2012 | 43.91 | 44.33 | 42.43 | 42.43 | 377,205 | -1.29(-2.95%) |
Feb 28, 2012 | 45.84 | 45.84 | 42.13 | 43.72 | 823,657 | -0.99(-2.21%) |
Feb 27, 2012 | 42.98 | 44.95 | 42.88 | 44.71 | 624,702 | +1.56(+3.62%) |
Feb 24, 2012 | 44.28 | 44.72 | 42.74 | 43.15 | 285,852 | -1.29(-2.90%) |
Feb 23, 2012 | 44.23 | 44.95 | 43.65 | 44.44 | 299,385 | +0.45(+1.02%) |
Feb 22, 2012 | 43.72 | 44.39 | 43.59 | 43.99 | 340,134 | +0.28(+0.64%) |
Feb 21, 2012 | 43.50 | 44.10 | 42.97 | 43.71 | 313,231 | +0.35(+0.81%) |
Feb 17, 2012 | 43.05 | 43.58 | 43.05 | 43.36 | 229,099 | +0.42(+0.98%) |
Feb 16, 2012 | 42.95 | 44.15 | 42.64 | 42.94 | 238,390 | +0.17(+0.40%) |
Feb 15, 2012 | 44.18 | 44.37 | 42.55 | 42.77 | 137,187 | -0.99(-2.26%) |
Feb 14, 2012 | 43.65 | 44.25 | 43.14 | 43.76 | 186,709 | +0.02(+0.05%) |
Feb 13, 2012 | 43.94 | 44.50 | 43.55 | 43.74 | 143,602 | +0.25(+0.57%) |
Feb 10, 2012 | 43.52 | 44.10 | 43.32 | 43.49 | 141,770 | -0.50(-1.14%) |
Feb 09, 2012 | 43.90 | 44.29 | 43.55 | 43.99 | 183,203 | +0.21(+0.48%) |
Feb 08, 2012 | 44.19 | 44.42 | 43.60 | 43.78 | 192,696 | -0.47(-1.06%) |
Feb 07, 2012 | 43.95 | 44.59 | 43.75 | 44.25 | 142,428 | +0.29(+0.66%) |
Feb 06, 2012 | 43.63 | 44.15 | 43.40 | 43.96 | 120,524 | +0.21(+0.48%) |
Feb 03, 2012 | 43.50 | 44.30 | 43.38 | 43.75 | 209,178 | +0.90(+2.10%) |
Feb 02, 2012 | 43.48 | 44.70 | 42.64 | 42.85 | 234,859 | -0.56(-1.29%) |