Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 47.36 | 47.80 | 46.69 | 47.32 | 33,756 | -0.23(-0.48%) |
Apr 27, 2012 | 47.42 | 48.01 | 47.11 | 47.55 | 61,863 | +0.10(+0.21%) |
Apr 26, 2012 | 46.50 | 47.81 | 46.50 | 47.44 | 72,103 | +0.63(+1.35%) |
Apr 25, 2012 | 47.29 | 47.96 | 46.42 | 46.81 | 139,592 | -0.19(-0.39%) |
Apr 24, 2012 | 45.27 | 48.65 | 43.33 | 47.00 | 272,922 | +5.68(+13.75%) |
Apr 23, 2012 | 41.84 | 42.40 | 41.00 | 41.32 | 71,540 | -1.27(-2.99%) |
Apr 20, 2012 | 43.55 | 43.55 | 42.41 | 42.59 | 61,524 | +0.08(+0.20%) |
Apr 19, 2012 | 43.07 | 43.44 | 42.18 | 42.51 | 44,029 | -0.66(-1.53%) |
Apr 18, 2012 | 43.04 | 43.40 | 42.41 | 43.17 | 39,205 | -0.15(-0.35%) |
Apr 17, 2012 | 42.98 | 43.88 | 42.98 | 43.32 | 57,533 | +0.68(+1.58%) |
Apr 16, 2012 | 42.45 | 43.17 | 42.10 | 42.64 | 32,454 | +0.26(+0.62%) |
Apr 13, 2012 | 42.49 | 42.69 | 42.13 | 42.38 | 35,853 | -0.22(-0.52%) |
Apr 12, 2012 | 42.28 | 42.80 | 42.17 | 42.60 | 47,733 | +0.29(+0.68%) |
Apr 11, 2012 | 42.31 | 42.31 | 41.71 | 42.31 | 45,000 | +0.40(+0.95%) |
Apr 10, 2012 | 42.15 | 42.27 | 41.49 | 41.92 | 55,633 | -0.40(-0.94%) |
Apr 09, 2012 | 42.84 | 43.17 | 42.11 | 42.31 | 51,334 | -1.37(-3.13%) |
Apr 05, 2012 | 43.44 | 43.72 | 43.14 | 43.68 | 31,608 | +0.19(+0.43%) |
Apr 04, 2012 | 43.54 | 43.81 | 43.45 | 43.49 | 29,404 | -0.63(-1.43%) |
Apr 03, 2012 | 44.41 | 44.53 | 43.76 | 44.13 | 44,660 | -0.38(-0.85%) |
Apr 02, 2012 | 44.00 | 44.52 | 44.00 | 44.51 | 55,578 | +0.23(+0.51%) |
Mar 30, 2012 | 44.53 | 44.53 | 43.89 | 44.28 | 61,847 | +0.10(+0.23%) |
Mar 29, 2012 | 43.95 | 44.27 | 43.95 | 44.18 | 38,670 | +0.07(+0.15%) |
Mar 28, 2012 | 44.08 | 44.27 | 43.97 | 44.11 | 48,830 | -0.06(-0.13%) |
Mar 27, 2012 | 44.05 | 44.56 | 43.74 | 44.17 | 48,726 | +0.08(+0.17%) |
Mar 26, 2012 | 43.64 | 44.30 | 43.61 | 44.09 | 42,282 | +0.73(+1.67%) |
Mar 23, 2012 | 43.17 | 43.41 | 42.74 | 43.37 | 42,541 | +0.69(+1.62%) |
Mar 22, 2012 | 42.52 | 42.76 | 42.27 | 42.68 | 48,056 | -0.27(-0.63%) |
Mar 21, 2012 | 42.91 | 43.71 | 42.88 | 42.95 | 30,090 | +0.14(+0.34%) |
Mar 20, 2012 | 42.68 | 43.05 | 42.57 | 42.80 | 19,920 | -0.24(-0.57%) |
Mar 19, 2012 | 43.01 | 43.60 | 42.69 | 43.05 | 22,897 | +0.31(+0.73%) |
Mar 16, 2012 | 43.01 | 43.13 | 42.63 | 42.73 | 79,983 | -0.21(-0.49%) |
Mar 15, 2012 | 42.89 | 43.01 | 42.20 | 42.95 | 29,782 | +0.20(+0.47%) |
Mar 14, 2012 | 43.22 | 43.43 | 42.58 | 42.74 | 19,699 | -0.65(-1.50%) |
Mar 13, 2012 | 43.25 | 43.42 | 42.79 | 43.39 | 25,604 | +0.50(+1.16%) |
Mar 12, 2012 | 42.24 | 43.06 | 42.24 | 42.90 | 53,643 | +0.52(+1.23%) |
Mar 09, 2012 | 42.10 | 42.87 | 41.86 | 42.37 | 38,546 | +0.18(+0.42%) |
Mar 08, 2012 | 41.95 | 42.28 | 41.39 | 42.20 | 27,425 | +0.39(+0.93%) |
Mar 07, 2012 | 41.47 | 41.85 | 41.20 | 41.81 | 39,419 | +0.38(+0.91%) |
Mar 06, 2012 | 41.38 | 41.90 | 41.19 | 41.43 | 36,200 | -0.49(-1.16%) |
Mar 05, 2012 | 41.59 | 41.93 | 41.49 | 41.92 | 26,053 | +0.32(+0.77%) |
Mar 02, 2012 | 42.10 | 42.20 | 41.30 | 41.60 | 50,095 | -0.57(-1.36%) |
Mar 01, 2012 | 42.52 | 42.75 | 42.15 | 42.17 | 80,262 | -0.07(-0.16%) |
Feb 29, 2012 | 42.30 | 42.73 | 42.20 | 42.24 | 69,938 | -0.08(-0.18%) |
Feb 28, 2012 | 42.35 | 42.86 | 42.18 | 42.31 | 45,424 | -0.17(-0.40%) |
Feb 27, 2012 | 42.70 | 42.85 | 42.18 | 42.48 | 55,572 | -0.73(-1.69%) |
Feb 24, 2012 | 43.56 | 43.56 | 42.83 | 43.22 | 35,065 | -0.46(-1.06%) |
Feb 23, 2012 | 42.47 | 43.71 | 42.26 | 43.68 | 46,574 | +1.25(+2.94%) |
Feb 22, 2012 | 42.72 | 42.89 | 42.41 | 42.43 | 27,449 | -0.40(-0.92%) |
Feb 21, 2012 | 42.98 | 43.17 | 42.73 | 42.83 | 26,074 | -0.18(-0.41%) |
Feb 17, 2012 | 43.30 | 43.38 | 42.72 | 43.00 | 32,454 | -0.06(-0.14%) |
Feb 16, 2012 | 42.26 | 43.43 | 42.26 | 43.06 | 57,418 | +0.83(+1.97%) |
Feb 15, 2012 | 43.02 | 43.25 | 42.15 | 42.23 | 51,005 | -0.70(-1.63%) |
Feb 14, 2012 | 43.12 | 43.65 | 42.75 | 42.93 | 39,628 | -0.61(-1.41%) |
Feb 13, 2012 | 43.44 | 43.82 | 43.11 | 43.54 | 32,698 | +0.70(+1.63%) |
Feb 10, 2012 | 43.16 | 43.75 | 42.84 | 42.84 | 54,992 | -0.88(-2.00%) |
Feb 09, 2012 | 43.64 | 43.93 | 43.44 | 43.72 | 48,867 | -0.02(-0.04%) |
Feb 08, 2012 | 43.30 | 44.07 | 43.20 | 43.74 | 68,932 | +0.43(+0.99%) |
Feb 07, 2012 | 44.17 | 44.38 | 43.18 | 43.31 | 63,912 | -0.78(-1.78%) |
Feb 06, 2012 | 44.08 | 44.43 | 43.80 | 44.09 | 43,371 | -0.42(-0.95%) |
Feb 03, 2012 | 44.55 | 45.22 | 44.21 | 44.51 | 64,072 | +0.53(+1.21%) |
Feb 02, 2012 | 43.47 | 44.30 | 43.20 | 43.98 | 45,055 | +0.47(+1.08%) |