Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.91 | 45.91 | 45.62 | 45.82 | 156,849 | +0.22(+0.48%) |
Apr 27, 2012 | 45.57 | 45.70 | 45.39 | 45.60 | 281,317 | -0.19(-0.41%) |
Apr 26, 2012 | 45.55 | 45.95 | 45.43 | 45.79 | 335,727 | -0.21(-0.46%) |
Apr 25, 2012 | 45.89 | 46.15 | 45.78 | 46.00 | 455,264 | +0.27(+0.59%) |
Apr 24, 2012 | 45.45 | 45.85 | 45.45 | 45.73 | 277,181 | +0.09(+0.20%) |
Apr 23, 2012 | 45.43 | 45.65 | 45.18 | 45.64 | 138,796 | -0.64(-1.38%) |
Apr 20, 2012 | 45.76 | 46.40 | 45.76 | 46.28 | 556,365 | +1.44(+3.21%) |
Apr 19, 2012 | 44.75 | 45.03 | 44.51 | 44.84 | 760,670 | +0.37(+0.83%) |
Apr 18, 2012 | 44.41 | 44.61 | 44.32 | 44.47 | 260,934 | +0.41(+0.93%) |
Apr 17, 2012 | 43.81 | 44.10 | 43.54 | 44.06 | 207,836 | +0.24(+0.55%) |
Apr 16, 2012 | 43.28 | 43.90 | 43.16 | 43.82 | 117,759 | +1.12(+2.62%) |
Apr 13, 2012 | 43.02 | 43.02 | 42.65 | 42.70 | 233,288 | -0.33(-0.77%) |
Apr 12, 2012 | 42.83 | 43.28 | 42.83 | 43.03 | 332,036 | +1.03(+2.45%) |
Apr 11, 2012 | 42.11 | 42.24 | 42.00 | 42.00 | 134,364 | +0.12(+0.29%) |
Apr 10, 2012 | 42.75 | 42.75 | 41.88 | 41.88 | 465,191 | -1.11(-2.58%) |
Apr 09, 2012 | 42.85 | 43.05 | 42.25 | 42.99 | 107,427 | +0.14(+0.33%) |
Apr 05, 2012 | 42.76 | 43.08 | 42.67 | 42.85 | 289,894 | -0.59(-1.36%) |
Apr 04, 2012 | 43.55 | 43.59 | 43.01 | 43.44 | 477,075 | -0.71(-1.61%) |
Apr 03, 2012 | 44.66 | 44.74 | 43.90 | 44.15 | 607,780 | -0.50(-1.12%) |
Apr 02, 2012 | 43.77 | 44.74 | 43.77 | 44.65 | 199,867 | +1.01(+2.31%) |
Mar 30, 2012 | 43.55 | 43.93 | 43.25 | 43.64 | 232,303 | +0.10(+0.23%) |
Mar 29, 2012 | 43.48 | 43.56 | 43.22 | 43.54 | 364,935 | -0.44(-1.00%) |
Mar 28, 2012 | 44.11 | 44.26 | 43.90 | 43.98 | 226,486 | +0.30(+0.69%) |
Mar 27, 2012 | 43.76 | 43.93 | 43.55 | 43.68 | 202,292 | -0.18(-0.41%) |
Mar 26, 2012 | 43.67 | 43.89 | 43.57 | 43.86 | 346,159 | +0.46(+1.06%) |
Mar 23, 2012 | 43.22 | 43.46 | 42.91 | 43.40 | 187,690 | +0.00(+0.00%) |
Mar 22, 2012 | 43.29 | 43.49 | 43.20 | 43.40 | 174,890 | -0.52(-1.18%) |
Mar 21, 2012 | 43.97 | 44.18 | 43.68 | 43.92 | 323,854 | -0.02(-0.05%) |
Mar 20, 2012 | 43.86 | 44.00 | 43.78 | 43.94 | 357,888 | -0.01(-0.02%) |
Mar 19, 2012 | 43.65 | 44.15 | 43.65 | 43.95 | 323,889 | +0.20(+0.46%) |
Mar 16, 2012 | 43.59 | 43.78 | 43.46 | 43.75 | 173,293 | +0.15(+0.34%) |
Mar 15, 2012 | 43.34 | 43.65 | 43.26 | 43.60 | 439,921 | +0.49(+1.14%) |
Mar 14, 2012 | 43.20 | 43.35 | 42.88 | 43.11 | 1,826,416 | -0.05(-0.12%) |
Mar 13, 2012 | 42.87 | 43.31 | 42.86 | 43.16 | 1,989,359 | -0.08(-0.19%) |
Mar 12, 2012 | 43.37 | 43.37 | 42.90 | 43.24 | 827,173 | +0.11(+0.26%) |
Mar 09, 2012 | 43.08 | 43.30 | 42.96 | 43.13 | 1,262,799 | -0.35(-0.80%) |
Mar 08, 2012 | 43.04 | 43.65 | 42.94 | 43.48 | 190,483 | -0.30(-0.69%) |
Mar 07, 2012 | 43.35 | 43.85 | 43.32 | 43.78 | 188,550 | +0.67(+1.55%) |
Mar 06, 2012 | 43.35 | 43.43 | 42.72 | 43.11 | 230,436 | -0.39(-0.90%) |
Mar 05, 2012 | 43.68 | 43.69 | 43.42 | 43.50 | 608,448 | +0.40(+0.93%) |
Mar 02, 2012 | 43.04 | 43.25 | 42.80 | 43.10 | 293,306 | -0.23(-0.54%) |
Mar 01, 2012 | 43.05 | 43.44 | 43.00 | 43.33 | 528,794 | -0.25(-0.57%) |
Feb 29, 2012 | 43.98 | 44.17 | 43.46 | 43.58 | 277,483 | -0.50(-1.13%) |
Feb 28, 2012 | 43.99 | 44.21 | 43.74 | 44.08 | 145,070 | -0.19(-0.43%) |
Feb 27, 2012 | 43.87 | 44.30 | 43.82 | 44.27 | 617,408 | +0.02(+0.05%) |
Feb 24, 2012 | 44.23 | 44.49 | 44.15 | 44.25 | 578,481 | -0.08(-0.18%) |
Feb 23, 2012 | 43.88 | 44.39 | 43.86 | 44.33 | 226,055 | +0.65(+1.49%) |
Feb 22, 2012 | 43.60 | 43.90 | 43.60 | 43.68 | 213,088 | -0.29(-0.66%) |
Feb 21, 2012 | 44.22 | 44.37 | 43.93 | 43.97 | 301,024 | -0.10(-0.23%) |
Feb 17, 2012 | 44.13 | 44.20 | 43.89 | 44.07 | 207,737 | -0.18(-0.41%) |
Feb 16, 2012 | 43.76 | 44.29 | 43.69 | 44.25 | 1,049,084 | +0.50(+1.14%) |
Feb 15, 2012 | 43.99 | 44.90 | 43.64 | 43.75 | 449,932 | -0.19(-0.43%) |
Feb 14, 2012 | 43.95 | 44.18 | 43.76 | 43.94 | 206,907 | -0.87(-1.94%) |
Feb 13, 2012 | 44.91 | 44.98 | 44.71 | 44.81 | 404,369 | +0.57(+1.29%) |
Feb 10, 2012 | 44.00 | 44.29 | 43.80 | 44.24 | 344,180 | -0.76(-1.69%) |
Feb 09, 2012 | 44.83 | 45.00 | 44.55 | 45.00 | 679,953 | +0.51(+1.15%) |
Feb 08, 2012 | 44.42 | 44.70 | 44.31 | 44.49 | 309,922 | +0.49(+1.11%) |
Feb 07, 2012 | 43.59 | 44.20 | 43.58 | 44.00 | 352,544 | +1.15(+2.68%) |
Feb 06, 2012 | 42.48 | 43.05 | 42.47 | 42.85 | 525,163 | +0.03(+0.07%) |
Feb 03, 2012 | 42.32 | 43.00 | 42.21 | 42.82 | 715,332 | +1.05(+2.51%) |
Feb 02, 2012 | 41.47 | 41.94 | 41.28 | 41.77 | 2,422,380 | -0.15(-0.36%) |