Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.52 | 45.76 | 44.80 | 44.98 | 761,750 | -0.55(-1.20%) |
Apr 27, 2012 | 45.74 | 45.94 | 44.38 | 45.52 | 830,275 | +0.39(+0.86%) |
Apr 26, 2012 | 48.04 | 48.21 | 44.85 | 45.14 | 1,311,715 | -3.11(-6.44%) |
Apr 25, 2012 | 47.73 | 48.46 | 47.57 | 48.25 | 528,726 | +0.84(+1.77%) |
Apr 24, 2012 | 47.53 | 47.71 | 46.46 | 47.41 | 216,712 | -0.04(-0.09%) |
Apr 23, 2012 | 47.26 | 47.50 | 46.71 | 47.45 | 249,490 | -0.26(-0.55%) |
Apr 20, 2012 | 47.20 | 47.97 | 47.12 | 47.71 | 281,728 | +0.54(+1.14%) |
Apr 19, 2012 | 47.84 | 48.01 | 46.77 | 47.17 | 381,836 | -0.65(-1.35%) |
Apr 18, 2012 | 48.39 | 48.42 | 47.78 | 47.82 | 540,737 | -0.71(-1.45%) |
Apr 17, 2012 | 48.21 | 48.67 | 48.14 | 48.52 | 294,130 | +0.73(+1.53%) |
Apr 16, 2012 | 47.61 | 48.14 | 47.14 | 47.79 | 196,844 | +0.50(+1.05%) |
Apr 13, 2012 | 47.70 | 47.99 | 47.28 | 47.30 | 240,870 | -0.51(-1.07%) |
Apr 12, 2012 | 47.46 | 48.09 | 47.46 | 47.81 | 374,459 | +0.41(+0.87%) |
Apr 11, 2012 | 47.54 | 47.76 | 47.25 | 47.40 | 308,850 | +0.34(+0.73%) |
Apr 10, 2012 | 48.12 | 48.12 | 46.61 | 47.05 | 505,662 | -1.15(-2.39%) |
Apr 09, 2012 | 48.00 | 48.35 | 47.67 | 48.20 | 186,836 | -0.47(-0.97%) |
Apr 05, 2012 | 48.35 | 48.94 | 48.35 | 48.67 | 202,748 | +0.08(+0.17%) |
Apr 04, 2012 | 49.03 | 49.08 | 48.25 | 48.59 | 556,984 | -0.83(-1.68%) |
Apr 03, 2012 | 49.19 | 49.57 | 49.19 | 49.42 | 302,401 | +0.18(+0.36%) |
Apr 02, 2012 | 48.49 | 49.58 | 48.22 | 49.25 | 472,538 | +0.76(+1.56%) |
Mar 30, 2012 | 49.15 | 49.15 | 48.37 | 48.49 | 226,656 | -0.37(-0.76%) |
Mar 29, 2012 | 48.59 | 49.02 | 48.17 | 48.86 | 371,153 | +0.03(+0.05%) |
Mar 28, 2012 | 48.93 | 48.93 | 48.17 | 48.83 | 273,199 | -0.02(-0.03%) |
Mar 27, 2012 | 48.79 | 48.90 | 48.46 | 48.85 | 214,139 | +0.18(+0.38%) |
Mar 26, 2012 | 48.68 | 48.90 | 48.42 | 48.67 | 418,757 | +0.47(+0.98%) |
Mar 23, 2012 | 48.41 | 48.49 | 47.62 | 48.20 | 357,545 | -0.25(-0.52%) |
Mar 22, 2012 | 48.49 | 48.49 | 47.77 | 48.45 | 215,836 | -0.60(-1.23%) |
Mar 21, 2012 | 48.20 | 49.09 | 47.99 | 49.05 | 380,049 | +0.83(+1.72%) |
Mar 20, 2012 | 48.12 | 48.26 | 47.65 | 48.22 | 176,287 | -0.15(-0.31%) |
Mar 19, 2012 | 48.26 | 49.01 | 48.09 | 48.37 | 410,509 | +0.06(+0.12%) |
Mar 16, 2012 | 48.68 | 48.77 | 48.11 | 48.31 | 541,826 | -0.45(-0.93%) |
Mar 15, 2012 | 47.51 | 49.24 | 47.44 | 48.77 | 500,531 | +1.26(+2.65%) |
Mar 14, 2012 | 47.59 | 47.88 | 47.03 | 47.51 | 274,236 | -0.25(-0.53%) |
Mar 13, 2012 | 47.41 | 47.77 | 47.00 | 47.76 | 376,637 | +0.68(+1.45%) |
Mar 12, 2012 | 47.18 | 47.36 | 46.72 | 47.08 | 205,756 | -0.08(-0.18%) |
Mar 09, 2012 | 46.62 | 47.25 | 46.17 | 47.16 | 421,051 | +0.70(+1.51%) |
Mar 08, 2012 | 46.04 | 46.59 | 45.77 | 46.46 | 493,223 | +0.84(+1.83%) |
Mar 07, 2012 | 45.83 | 45.83 | 45.21 | 45.62 | 403,924 | +0.00(+0.00%) |
Mar 06, 2012 | 45.36 | 45.71 | 45.01 | 45.62 | 466,865 | -0.17(-0.37%) |
Mar 05, 2012 | 45.44 | 45.85 | 45.17 | 45.79 | 406,539 | +0.19(+0.42%) |
Mar 02, 2012 | 46.01 | 46.04 | 45.41 | 45.60 | 855,629 | -0.89(-1.92%) |
Mar 01, 2012 | 45.88 | 46.78 | 45.36 | 46.49 | 796,719 | +1.08(+2.37%) |
Feb 29, 2012 | 45.14 | 45.52 | 44.89 | 45.41 | 562,006 | +0.29(+0.63%) |
Feb 28, 2012 | 44.69 | 45.28 | 44.48 | 45.13 | 509,680 | +0.39(+0.88%) |
Feb 27, 2012 | 44.15 | 44.91 | 43.89 | 44.73 | 366,154 | +0.21(+0.47%) |
Feb 24, 2012 | 44.82 | 45.09 | 44.37 | 44.52 | 416,965 | -0.09(-0.21%) |
Feb 23, 2012 | 43.77 | 44.62 | 43.22 | 44.62 | 342,948 | +0.97(+2.21%) |
Feb 22, 2012 | 44.00 | 44.43 | 43.50 | 43.65 | 576,443 | -0.41(-0.93%) |
Feb 21, 2012 | 44.78 | 44.94 | 43.59 | 44.06 | 633,345 | -0.72(-1.61%) |
Feb 17, 2012 | 45.33 | 45.52 | 44.68 | 44.78 | 463,202 | -0.29(-0.63%) |
Feb 16, 2012 | 43.68 | 45.35 | 43.38 | 45.07 | 436,121 | +1.55(+3.55%) |
Feb 15, 2012 | 44.10 | 44.26 | 43.31 | 43.52 | 249,438 | -0.38(-0.87%) |
Feb 14, 2012 | 44.17 | 44.25 | 43.68 | 43.91 | 137,497 | -0.34(-0.76%) |
Feb 13, 2012 | 43.70 | 44.31 | 43.70 | 44.24 | 304,685 | +0.83(+1.91%) |
Feb 10, 2012 | 43.60 | 43.76 | 43.08 | 43.41 | 223,656 | -0.52(-1.18%) |
Feb 09, 2012 | 43.55 | 44.23 | 43.34 | 43.93 | 321,695 | +0.42(+0.96%) |
Feb 08, 2012 | 43.65 | 43.76 | 42.90 | 43.51 | 277,693 | -0.12(-0.27%) |
Feb 07, 2012 | 43.64 | 43.79 | 43.32 | 43.63 | 359,133 | -0.08(-0.19%) |
Feb 06, 2012 | 43.50 | 44.11 | 43.10 | 43.71 | 335,604 | -0.03(-0.06%) |
Feb 03, 2012 | 44.01 | 44.27 | 43.72 | 43.74 | 323,474 | +0.43(+0.99%) |
Feb 02, 2012 | 43.98 | 44.48 | 42.96 | 43.31 | 495,980 | -0.27(-0.62%) |