Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.70 | 44.70 | 44.12 | 44.15 | 44,497 | -0.73(-1.62%) |
Apr 27, 2012 | 44.28 | 45.11 | 43.78 | 44.87 | 51,656 | +0.86(+1.95%) |
Apr 26, 2012 | 43.94 | 44.27 | 43.75 | 44.01 | 30,964 | -0.08(-0.17%) |
Apr 25, 2012 | 43.81 | 44.51 | 43.73 | 44.09 | 66,453 | +0.98(+2.28%) |
Apr 24, 2012 | 42.35 | 43.29 | 42.12 | 43.10 | 72,757 | +0.70(+1.64%) |
Apr 23, 2012 | 42.62 | 42.77 | 42.14 | 42.41 | 58,885 | -1.02(-2.35%) |
Apr 20, 2012 | 43.44 | 43.86 | 43.11 | 43.43 | 63,235 | +0.53(+1.25%) |
Apr 19, 2012 | 43.74 | 44.02 | 42.73 | 42.89 | 78,039 | -0.81(-1.86%) |
Apr 18, 2012 | 43.94 | 44.27 | 43.44 | 43.71 | 79,618 | -0.62(-1.40%) |
Apr 17, 2012 | 43.87 | 44.67 | 43.54 | 44.33 | 50,571 | +0.83(+1.91%) |
Apr 16, 2012 | 43.73 | 44.12 | 43.12 | 43.50 | 48,932 | -0.05(-0.11%) |
Apr 13, 2012 | 44.08 | 44.19 | 43.45 | 43.54 | 74,381 | -0.66(-1.49%) |
Apr 12, 2012 | 43.21 | 44.55 | 43.21 | 44.20 | 83,120 | +1.36(+3.16%) |
Apr 11, 2012 | 42.64 | 42.88 | 42.45 | 42.85 | 75,376 | +0.62(+1.47%) |
Apr 10, 2012 | 42.74 | 42.94 | 42.21 | 42.23 | 87,180 | -0.64(-1.49%) |
Apr 09, 2012 | 43.23 | 43.51 | 42.70 | 42.87 | 72,710 | -1.20(-2.73%) |
Apr 05, 2012 | 44.05 | 44.16 | 43.92 | 44.07 | 39,091 | -0.21(-0.47%) |
Apr 04, 2012 | 44.78 | 45.03 | 44.19 | 44.28 | 59,219 | -0.96(-2.13%) |
Apr 03, 2012 | 46.03 | 46.32 | 45.01 | 45.24 | 94,302 | -0.80(-1.74%) |
Apr 02, 2012 | 44.86 | 46.07 | 44.86 | 46.05 | 115,143 | +0.90(+1.99%) |
Mar 30, 2012 | 45.63 | 45.63 | 45.15 | 45.15 | 77,476 | -0.03(-0.06%) |
Mar 29, 2012 | 44.49 | 45.33 | 44.49 | 45.18 | 99,340 | +0.39(+0.87%) |
Mar 28, 2012 | 45.37 | 45.63 | 44.56 | 44.78 | 189,403 | -0.45(-0.99%) |
Mar 27, 2012 | 46.79 | 47.00 | 45.16 | 45.23 | 137,722 | -1.65(-3.52%) |
Mar 26, 2012 | 46.90 | 47.19 | 46.05 | 46.89 | 126,844 | +1.21(+2.66%) |
Mar 23, 2012 | 44.69 | 45.85 | 44.67 | 45.67 | 106,290 | +1.16(+2.62%) |
Mar 22, 2012 | 43.80 | 44.92 | 43.77 | 44.51 | 89,284 | +0.35(+0.80%) |
Mar 21, 2012 | 44.07 | 45.11 | 43.93 | 44.15 | 133,404 | +0.09(+0.19%) |
Mar 20, 2012 | 44.64 | 44.70 | 44.03 | 44.07 | 80,374 | -0.94(-2.08%) |
Mar 19, 2012 | 43.83 | 45.44 | 43.83 | 45.00 | 128,731 | +1.17(+2.68%) |
Mar 16, 2012 | 44.33 | 44.49 | 43.78 | 43.83 | 144,123 | -0.25(-0.56%) |
Mar 15, 2012 | 44.09 | 44.21 | 43.48 | 44.08 | 79,553 | -0.15(-0.35%) |
Mar 14, 2012 | 44.05 | 44.36 | 43.99 | 44.23 | 77,012 | -0.03(-0.06%) |
Mar 13, 2012 | 44.34 | 44.34 | 43.64 | 44.26 | 94,870 | +0.19(+0.43%) |
Mar 12, 2012 | 45.15 | 45.40 | 43.94 | 44.07 | 92,313 | -1.16(-2.58%) |
Mar 09, 2012 | 44.55 | 45.94 | 44.29 | 45.23 | 173,300 | +0.65(+1.46%) |
Mar 08, 2012 | 43.87 | 44.65 | 43.42 | 44.58 | 100,645 | +1.00(+2.30%) |
Mar 07, 2012 | 42.13 | 43.59 | 42.02 | 43.58 | 204,837 | +1.59(+3.80%) |
Mar 06, 2012 | 42.92 | 43.17 | 41.93 | 41.99 | 167,685 | -1.36(-3.14%) |
Mar 05, 2012 | 43.54 | 43.64 | 42.90 | 43.35 | 110,403 | -0.46(-1.04%) |
Mar 02, 2012 | 45.12 | 45.82 | 42.85 | 43.81 | 158,413 | -1.43(-3.16%) |
Mar 01, 2012 | 45.65 | 45.90 | 45.12 | 45.23 | 99,906 | -0.29(-0.63%) |
Feb 29, 2012 | 45.96 | 46.63 | 45.47 | 45.52 | 123,182 | -0.41(-0.89%) |
Feb 28, 2012 | 46.66 | 46.90 | 45.69 | 45.93 | 87,832 | -0.66(-1.41%) |
Feb 27, 2012 | 46.78 | 46.91 | 46.27 | 46.59 | 36,810 | -0.65(-1.37%) |
Feb 24, 2012 | 47.26 | 47.48 | 46.94 | 47.23 | 33,509 | -0.12(-0.26%) |
Feb 23, 2012 | 47.49 | 47.49 | 46.82 | 47.36 | 55,930 | +0.06(+0.12%) |
Feb 22, 2012 | 46.81 | 47.52 | 46.65 | 47.30 | 63,216 | +0.31(+0.67%) |
Feb 21, 2012 | 46.75 | 47.31 | 46.52 | 46.99 | 62,789 | +0.25(+0.53%) |
Feb 17, 2012 | 46.68 | 46.98 | 46.23 | 46.74 | 45,683 | +0.20(+0.43%) |
Feb 16, 2012 | 45.55 | 46.61 | 45.50 | 46.54 | 60,195 | +1.04(+2.28%) |
Feb 15, 2012 | 46.47 | 46.65 | 45.38 | 45.50 | 72,344 | -0.80(-1.73%) |
Feb 14, 2012 | 46.45 | 46.87 | 45.80 | 46.30 | 73,533 | -0.49(-1.04%) |
Feb 13, 2012 | 47.31 | 47.37 | 46.58 | 46.79 | 93,410 | +0.12(+0.27%) |
Feb 10, 2012 | 46.83 | 47.05 | 46.53 | 46.66 | 67,715 | -0.63(-1.33%) |
Feb 09, 2012 | 48.17 | 48.43 | 47.14 | 47.29 | 56,695 | -0.64(-1.33%) |
Feb 08, 2012 | 48.18 | 48.35 | 47.44 | 47.93 | 82,550 | +0.02(+0.04%) |
Feb 07, 2012 | 47.99 | 48.56 | 47.80 | 47.91 | 156,245 | +0.07(+0.14%) |
Feb 06, 2012 | 48.75 | 49.39 | 47.68 | 47.84 | 212,000 | -0.77(-1.59%) |
Feb 03, 2012 | 46.38 | 48.93 | 46.28 | 48.62 | 192,455 | +3.13(+6.89%) |
Feb 02, 2012 | 45.65 | 45.92 | 45.21 | 45.48 | 67,498 | +0.05(+0.10%) |