Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.89 | 45.24 | 44.54 | 44.67 | 594,122 | -0.32(-0.70%) |
Apr 27, 2012 | 46.11 | 46.34 | 44.89 | 44.99 | 979,310 | -1.20(-2.59%) |
Apr 26, 2012 | 45.88 | 46.35 | 45.68 | 46.18 | 708,884 | +0.27(+0.59%) |
Apr 25, 2012 | 44.29 | 45.96 | 44.29 | 45.91 | 1,136,579 | +2.76(+6.40%) |
Apr 24, 2012 | 43.26 | 43.55 | 43.07 | 43.15 | 704,216 | -0.15(-0.35%) |
Apr 23, 2012 | 43.70 | 43.70 | 43.06 | 43.30 | 686,835 | -0.92(-2.08%) |
Apr 20, 2012 | 44.20 | 44.43 | 44.15 | 44.22 | 577,983 | +0.14(+0.33%) |
Apr 19, 2012 | 43.79 | 44.43 | 43.57 | 44.08 | 1,012,089 | +0.34(+0.77%) |
Apr 18, 2012 | 43.47 | 43.85 | 43.34 | 43.74 | 592,928 | +0.09(+0.21%) |
Apr 17, 2012 | 43.39 | 43.82 | 43.27 | 43.65 | 661,903 | +0.53(+1.23%) |
Apr 16, 2012 | 43.55 | 43.86 | 43.08 | 43.12 | 579,062 | -0.22(-0.51%) |
Apr 13, 2012 | 43.49 | 43.75 | 43.11 | 43.34 | 928,898 | -0.23(-0.53%) |
Apr 12, 2012 | 43.67 | 43.99 | 43.52 | 43.57 | 982,416 | -0.13(-0.30%) |
Apr 11, 2012 | 44.05 | 44.38 | 43.65 | 43.70 | 694,313 | -0.04(-0.10%) |
Apr 10, 2012 | 45.26 | 45.26 | 43.57 | 43.74 | 661,438 | -1.51(-3.33%) |
Apr 09, 2012 | 44.57 | 45.32 | 44.46 | 45.24 | 491,520 | +0.20(+0.45%) |
Apr 05, 2012 | 44.58 | 45.35 | 44.58 | 45.04 | 677,206 | +0.25(+0.56%) |
Apr 04, 2012 | 44.95 | 45.22 | 44.62 | 44.79 | 719,263 | -0.64(-1.40%) |
Apr 03, 2012 | 45.45 | 45.88 | 45.30 | 45.43 | 505,011 | -0.14(-0.30%) |
Apr 02, 2012 | 45.54 | 46.16 | 45.50 | 45.57 | 437,524 | +0.03(+0.06%) |
Mar 30, 2012 | 45.22 | 45.75 | 45.09 | 45.54 | 647,335 | +0.67(+1.50%) |
Mar 29, 2012 | 44.68 | 44.92 | 44.42 | 44.86 | 314,473 | +0.01(+0.03%) |
Mar 28, 2012 | 45.12 | 45.16 | 44.57 | 44.85 | 441,239 | -0.23(-0.51%) |
Mar 27, 2012 | 45.36 | 45.45 | 45.04 | 45.08 | 414,038 | -0.31(-0.68%) |
Mar 26, 2012 | 45.65 | 45.78 | 45.22 | 45.39 | 408,829 | +0.06(+0.14%) |
Mar 23, 2012 | 44.76 | 45.40 | 44.36 | 45.32 | 275,521 | +0.50(+1.12%) |
Mar 22, 2012 | 44.59 | 45.02 | 44.44 | 44.82 | 292,097 | +0.04(+0.08%) |
Mar 21, 2012 | 45.17 | 45.27 | 44.71 | 44.79 | 629,922 | -0.29(-0.65%) |
Mar 20, 2012 | 45.35 | 45.35 | 44.92 | 45.08 | 339,188 | -0.38(-0.84%) |
Mar 19, 2012 | 45.16 | 45.67 | 45.02 | 45.46 | 359,531 | +0.29(+0.65%) |
Mar 16, 2012 | 45.32 | 45.57 | 45.14 | 45.17 | 968,239 | -0.07(-0.16%) |
Mar 15, 2012 | 45.33 | 45.51 | 45.05 | 45.24 | 515,400 | +0.00(+0.00%) |
Mar 14, 2012 | 45.93 | 46.34 | 45.22 | 45.24 | 492,675 | -0.79(-1.72%) |
Mar 13, 2012 | 45.34 | 46.05 | 45.05 | 46.03 | 399,818 | +0.86(+1.89%) |
Mar 12, 2012 | 45.49 | 45.49 | 44.94 | 45.17 | 354,742 | -0.46(-1.02%) |
Mar 09, 2012 | 45.15 | 45.64 | 44.97 | 45.64 | 560,255 | +0.53(+1.17%) |
Mar 08, 2012 | 44.37 | 45.26 | 44.13 | 45.11 | 621,396 | +0.96(+2.18%) |
Mar 07, 2012 | 43.85 | 44.28 | 43.33 | 44.15 | 598,998 | +0.36(+0.81%) |
Mar 06, 2012 | 44.09 | 44.21 | 43.55 | 43.79 | 551,185 | -0.79(-1.78%) |
Mar 05, 2012 | 44.41 | 44.81 | 44.14 | 44.58 | 330,785 | +0.09(+0.19%) |
Mar 02, 2012 | 45.24 | 45.53 | 44.44 | 44.50 | 802,098 | -0.80(-1.76%) |
Mar 01, 2012 | 44.80 | 45.49 | 44.65 | 45.29 | 685,029 | +0.59(+1.32%) |
Feb 29, 2012 | 44.31 | 44.92 | 44.15 | 44.70 | 768,332 | +0.35(+0.79%) |
Feb 28, 2012 | 44.23 | 44.50 | 44.06 | 44.35 | 685,748 | +0.18(+0.40%) |
Feb 27, 2012 | 43.97 | 44.42 | 43.58 | 44.18 | 566,499 | -0.13(-0.29%) |
Feb 24, 2012 | 43.53 | 44.91 | 43.28 | 44.30 | 817,043 | +0.87(+2.00%) |
Feb 23, 2012 | 43.64 | 43.89 | 43.25 | 43.43 | 483,099 | -0.09(-0.21%) |
Feb 22, 2012 | 43.50 | 44.13 | 43.38 | 43.53 | 539,037 | +0.06(+0.13%) |
Feb 21, 2012 | 43.68 | 44.11 | 43.33 | 43.47 | 834,557 | -0.18(-0.41%) |
Feb 17, 2012 | 43.80 | 44.02 | 43.58 | 43.65 | 634,996 | -0.01(-0.03%) |
Feb 16, 2012 | 43.58 | 44.12 | 43.47 | 43.66 | 686,612 | +0.04(+0.10%) |
Feb 15, 2012 | 44.15 | 44.26 | 43.46 | 43.62 | 714,958 | -0.30(-0.68%) |
Feb 14, 2012 | 43.45 | 44.42 | 43.45 | 43.92 | 815,168 | +0.21(+0.49%) |
Feb 13, 2012 | 44.45 | 44.70 | 43.60 | 43.70 | 757,717 | -0.41(-0.92%) |
Feb 10, 2012 | 44.50 | 44.58 | 43.80 | 44.11 | 635,093 | -0.81(-1.79%) |
Feb 09, 2012 | 44.48 | 44.99 | 44.34 | 44.92 | 615,205 | +0.44(+0.98%) |
Feb 08, 2012 | 44.35 | 44.67 | 44.17 | 44.48 | 854,936 | +0.11(+0.26%) |
Feb 07, 2012 | 43.48 | 44.63 | 43.31 | 44.37 | 752,384 | +0.72(+1.65%) |
Feb 06, 2012 | 43.48 | 44.03 | 43.25 | 43.65 | 795,319 | -0.11(-0.26%) |
Feb 03, 2012 | 43.90 | 44.18 | 43.39 | 43.76 | 1,586,582 | +0.08(+0.18%) |
Feb 02, 2012 | 43.87 | 44.20 | 43.46 | 43.68 | 1,249,729 | -0.09(-0.20%) |