Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 48.05 | 48.11 | 47.47 | 47.70 | 349,033 | -0.46(-0.96%) |
Apr 27, 2012 | 47.54 | 48.46 | 47.32 | 48.16 | 320,645 | +0.87(+1.83%) |
Apr 26, 2012 | 46.90 | 47.53 | 46.37 | 47.29 | 136,444 | +0.27(+0.56%) |
Apr 25, 2012 | 46.89 | 47.23 | 45.55 | 47.02 | 196,721 | +0.69(+1.49%) |
Apr 24, 2012 | 45.75 | 46.44 | 45.68 | 46.33 | 203,740 | +0.62(+1.35%) |
Apr 23, 2012 | 45.87 | 45.98 | 45.09 | 45.71 | 359,319 | -0.79(-1.69%) |
Apr 20, 2012 | 46.48 | 47.05 | 46.35 | 46.50 | 194,576 | +0.12(+0.27%) |
Apr 19, 2012 | 46.67 | 47.53 | 46.11 | 46.38 | 231,679 | -0.31(-0.66%) |
Apr 18, 2012 | 46.98 | 47.24 | 46.54 | 46.69 | 291,948 | -0.70(-1.48%) |
Apr 17, 2012 | 47.19 | 47.75 | 46.80 | 47.39 | 272,665 | +0.78(+1.67%) |
Apr 16, 2012 | 46.89 | 47.14 | 46.26 | 46.61 | 206,128 | -0.05(-0.11%) |
Apr 13, 2012 | 46.65 | 46.97 | 46.29 | 46.66 | 276,157 | -0.26(-0.55%) |
Apr 12, 2012 | 45.73 | 47.05 | 45.62 | 46.92 | 366,912 | +1.23(+2.69%) |
Apr 11, 2012 | 45.71 | 46.05 | 45.37 | 45.69 | 239,117 | +0.56(+1.24%) |
Apr 10, 2012 | 46.11 | 46.13 | 45.02 | 45.13 | 325,214 | -1.12(-2.43%) |
Apr 09, 2012 | 46.51 | 46.74 | 46.09 | 46.25 | 270,812 | -1.04(-2.21%) |
Apr 05, 2012 | 47.02 | 47.57 | 47.02 | 47.30 | 218,771 | -0.19(-0.41%) |
Apr 04, 2012 | 47.60 | 47.96 | 47.23 | 47.49 | 350,245 | -0.73(-1.52%) |
Apr 03, 2012 | 48.07 | 48.61 | 47.79 | 48.23 | 273,040 | -0.02(-0.04%) |
Apr 02, 2012 | 48.11 | 48.74 | 47.55 | 48.24 | 334,825 | +0.01(+0.02%) |
Mar 30, 2012 | 48.63 | 48.73 | 47.84 | 48.23 | 669,997 | -0.18(-0.37%) |
Mar 29, 2012 | 48.01 | 48.59 | 47.84 | 48.41 | 231,928 | -0.10(-0.20%) |
Mar 28, 2012 | 49.02 | 49.02 | 48.04 | 48.51 | 318,810 | -0.29(-0.60%) |
Mar 27, 2012 | 48.48 | 49.36 | 48.39 | 48.80 | 327,091 | +0.22(+0.46%) |
Mar 26, 2012 | 48.23 | 48.66 | 47.89 | 48.58 | 333,581 | +1.03(+2.16%) |
Mar 23, 2012 | 47.59 | 47.89 | 46.93 | 47.55 | 278,927 | +0.11(+0.22%) |
Mar 22, 2012 | 48.20 | 48.31 | 47.08 | 47.45 | 407,476 | -1.09(-2.24%) |
Mar 21, 2012 | 49.14 | 49.22 | 48.32 | 48.54 | 530,893 | -0.60(-1.22%) |
Mar 20, 2012 | 50.00 | 50.12 | 49.01 | 49.14 | 463,761 | -0.82(-1.65%) |
Mar 19, 2012 | 49.39 | 50.43 | 49.04 | 49.96 | 362,890 | +0.55(+1.11%) |
Mar 16, 2012 | 49.70 | 49.86 | 49.23 | 49.41 | 897,530 | -0.15(-0.30%) |
Mar 15, 2012 | 48.61 | 49.69 | 48.55 | 49.56 | 242,286 | +0.67(+1.38%) |
Mar 14, 2012 | 49.50 | 49.96 | 48.72 | 48.89 | 342,494 | -0.94(-1.88%) |
Mar 13, 2012 | 48.67 | 49.84 | 48.56 | 49.83 | 299,483 | +1.42(+2.92%) |
Mar 12, 2012 | 48.65 | 48.67 | 48.23 | 48.41 | 193,841 | -0.39(-0.80%) |
Mar 09, 2012 | 48.65 | 49.36 | 48.19 | 48.80 | 217,003 | +0.17(+0.35%) |
Mar 08, 2012 | 47.84 | 48.77 | 47.52 | 48.63 | 287,657 | +1.24(+2.61%) |
Mar 07, 2012 | 47.50 | 47.81 | 46.60 | 47.39 | 267,188 | +0.71(+1.52%) |
Mar 06, 2012 | 47.64 | 48.08 | 46.47 | 46.69 | 343,586 | -1.52(-3.16%) |
Mar 05, 2012 | 48.51 | 48.57 | 47.78 | 48.21 | 281,357 | -0.36(-0.75%) |
Mar 02, 2012 | 49.20 | 49.39 | 48.35 | 48.57 | 218,298 | -0.61(-1.24%) |
Mar 01, 2012 | 48.98 | 49.41 | 48.92 | 49.18 | 335,471 | +0.54(+1.11%) |
Feb 29, 2012 | 48.54 | 49.02 | 48.08 | 48.64 | 433,720 | +0.08(+0.16%) |
Feb 28, 2012 | 48.24 | 48.74 | 48.23 | 48.56 | 478,911 | +0.06(+0.13%) |
Feb 27, 2012 | 47.87 | 48.92 | 47.57 | 48.50 | 967,496 | +0.31(+0.64%) |
Feb 24, 2012 | 47.93 | 52.21 | 47.77 | 48.19 | 2,758,576 | +3.22(+7.15%) |
Feb 23, 2012 | 45.88 | 45.88 | 44.61 | 44.97 | 853,498 | -0.80(-1.75%) |
Feb 22, 2012 | 45.89 | 46.60 | 45.63 | 45.78 | 539,664 | -0.93(-1.98%) |
Feb 21, 2012 | 46.53 | 46.75 | 46.16 | 46.70 | 354,556 | +0.40(+0.86%) |
Feb 17, 2012 | 46.24 | 46.70 | 45.88 | 46.31 | 283,723 | +0.22(+0.48%) |
Feb 16, 2012 | 45.04 | 46.17 | 45.04 | 46.09 | 376,751 | +0.91(+2.01%) |
Feb 15, 2012 | 44.97 | 45.42 | 44.55 | 45.18 | 449,589 | +0.44(+0.99%) |
Feb 14, 2012 | 43.97 | 44.82 | 43.86 | 44.74 | 238,162 | +0.38(+0.86%) |
Feb 13, 2012 | 44.25 | 44.65 | 43.77 | 44.36 | 355,190 | +0.32(+0.72%) |
Feb 10, 2012 | 43.97 | 44.19 | 43.34 | 44.04 | 496,390 | -0.57(-1.29%) |
Feb 09, 2012 | 43.36 | 44.71 | 43.19 | 44.61 | 597,445 | +1.31(+3.02%) |
Feb 08, 2012 | 43.24 | 43.56 | 42.98 | 43.31 | 347,559 | +0.04(+0.10%) |
Feb 07, 2012 | 42.63 | 43.28 | 42.39 | 43.26 | 324,811 | +0.44(+1.03%) |
Feb 06, 2012 | 41.84 | 42.84 | 41.71 | 42.82 | 380,511 | +0.54(+1.27%) |
Feb 03, 2012 | 41.43 | 42.33 | 41.23 | 42.28 | 470,076 | +1.24(+3.03%) |
Feb 02, 2012 | 40.92 | 41.21 | 40.74 | 41.04 | 261,274 | +0.12(+0.30%) |