Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 47.86 | 48.59 | 47.17 | 48.30 | 201,669 | +0.22(+0.46%) |
Apr 27, 2012 | 48.19 | 48.27 | 47.18 | 48.08 | 191,269 | +0.16(+0.33%) |
Apr 26, 2012 | 47.90 | 48.69 | 47.78 | 47.92 | 184,862 | +0.05(+0.10%) |
Apr 25, 2012 | 46.58 | 47.98 | 46.38 | 47.87 | 217,097 | +2.00(+4.36%) |
Apr 24, 2012 | 46.11 | 46.32 | 45.73 | 45.87 | 216,408 | -0.34(-0.74%) |
Apr 23, 2012 | 45.53 | 46.55 | 44.78 | 46.21 | 270,296 | -0.12(-0.26%) |
Apr 20, 2012 | 47.70 | 47.70 | 46.28 | 46.33 | 204,993 | -0.22(-0.47%) |
Apr 19, 2012 | 47.61 | 47.72 | 46.41 | 46.55 | 191,176 | -0.91(-1.92%) |
Apr 18, 2012 | 47.58 | 47.70 | 46.89 | 47.46 | 113,740 | -0.32(-0.67%) |
Apr 17, 2012 | 47.70 | 48.43 | 47.69 | 47.78 | 147,753 | +0.21(+0.44%) |
Apr 16, 2012 | 46.68 | 47.90 | 46.52 | 47.57 | 207,936 | +0.16(+0.34%) |
Apr 13, 2012 | 48.21 | 48.21 | 47.08 | 47.41 | 169,470 | -0.84(-1.74%) |
Apr 12, 2012 | 47.17 | 48.88 | 47.12 | 48.25 | 233,773 | +0.93(+1.97%) |
Apr 11, 2012 | 47.02 | 47.75 | 46.51 | 47.32 | 290,430 | +0.87(+1.87%) |
Apr 10, 2012 | 47.95 | 48.09 | 46.20 | 46.45 | 266,087 | -1.84(-3.81%) |
Apr 09, 2012 | 47.03 | 48.50 | 47.00 | 48.29 | 278,532 | +0.25(+0.52%) |
Apr 05, 2012 | 47.57 | 48.17 | 47.29 | 48.04 | 138,606 | +0.13(+0.27%) |
Apr 04, 2012 | 47.74 | 48.05 | 47.08 | 47.91 | 185,653 | -0.49(-1.01%) |
Apr 03, 2012 | 48.23 | 48.74 | 47.95 | 48.40 | 256,970 | +0.02(+0.04%) |
Apr 02, 2012 | 47.80 | 48.40 | 47.16 | 48.38 | 240,250 | +0.17(+0.35%) |
Mar 30, 2012 | 48.00 | 48.35 | 47.54 | 48.21 | 277,044 | +0.59(+1.24%) |
Mar 29, 2012 | 47.30 | 47.73 | 46.78 | 47.62 | 156,126 | -0.04(-0.08%) |
Mar 28, 2012 | 47.45 | 47.81 | 47.01 | 47.66 | 229,470 | +0.18(+0.38%) |
Mar 27, 2012 | 47.20 | 47.89 | 46.98 | 47.48 | 212,538 | +0.21(+0.44%) |
Mar 26, 2012 | 45.27 | 47.30 | 45.18 | 47.27 | 447,969 | -0.12(-0.25%) |
Mar 23, 2012 | 45.83 | 47.40 | 45.70 | 47.39 | 241,014 | +1.37(+2.98%) |
Mar 22, 2012 | 45.90 | 46.34 | 45.39 | 46.02 | 193,447 | -0.42(-0.90%) |
Mar 21, 2012 | 46.78 | 47.05 | 46.23 | 46.44 | 125,190 | -0.11(-0.24%) |
Mar 20, 2012 | 47.01 | 47.06 | 46.25 | 46.55 | 131,923 | -0.92(-1.94%) |
Mar 19, 2012 | 46.27 | 47.90 | 45.92 | 47.47 | 172,187 | +1.17(+2.53%) |
Mar 16, 2012 | 45.73 | 46.36 | 45.55 | 46.30 | 520,274 | +0.73(+1.60%) |
Mar 15, 2012 | 45.43 | 45.62 | 45.22 | 45.57 | 173,568 | +0.26(+0.57%) |
Mar 14, 2012 | 45.78 | 46.25 | 44.97 | 45.31 | 148,125 | -0.69(-1.50%) |
Mar 13, 2012 | 45.26 | 46.00 | 44.94 | 46.00 | 175,584 | +1.19(+2.66%) |
Mar 12, 2012 | 45.30 | 45.30 | 44.63 | 44.81 | 125,283 | -0.35(-0.78%) |
Mar 09, 2012 | 45.27 | 45.98 | 44.88 | 45.16 | 210,426 | -0.23(-0.51%) |
Mar 08, 2012 | 44.53 | 45.93 | 43.50 | 45.39 | 360,380 | +1.34(+3.04%) |
Mar 07, 2012 | 44.55 | 44.94 | 43.77 | 44.05 | 327,493 | -0.30(-0.68%) |
Mar 06, 2012 | 45.21 | 45.30 | 44.14 | 44.35 | 251,714 | -1.29(-2.83%) |
Mar 05, 2012 | 45.38 | 45.88 | 45.06 | 45.64 | 184,991 | +0.01(+0.02%) |
Mar 02, 2012 | 46.33 | 46.38 | 44.62 | 45.63 | 204,015 | -0.63(-1.36%) |
Mar 01, 2012 | 46.15 | 46.64 | 45.33 | 46.26 | 242,646 | +0.13(+0.28%) |
Feb 29, 2012 | 46.32 | 46.78 | 45.89 | 46.13 | 382,222 | +0.07(+0.15%) |
Feb 28, 2012 | 45.69 | 46.37 | 45.31 | 46.06 | 164,703 | +0.29(+0.63%) |
Feb 27, 2012 | 45.57 | 46.41 | 45.18 | 45.77 | 75,383 | -0.37(-0.80%) |
Feb 24, 2012 | 46.62 | 46.93 | 45.85 | 46.14 | 127,368 | -0.38(-0.82%) |
Feb 23, 2012 | 45.45 | 46.67 | 43.99 | 46.52 | 218,149 | +1.16(+2.56%) |
Feb 22, 2012 | 45.06 | 45.51 | 44.64 | 45.36 | 294,979 | +0.18(+0.40%) |
Feb 21, 2012 | 46.09 | 46.09 | 45.08 | 45.18 | 115,268 | -0.80(-1.74%) |
Feb 17, 2012 | 45.99 | 46.01 | 45.72 | 45.98 | 156,175 | +0.16(+0.35%) |
Feb 16, 2012 | 45.43 | 46.14 | 45.17 | 45.82 | 148,166 | +0.54(+1.19%) |
Feb 15, 2012 | 45.45 | 45.91 | 45.11 | 45.28 | 193,113 | -0.06(-0.13%) |
Feb 14, 2012 | 45.23 | 45.38 | 45.00 | 45.34 | 124,412 | -0.03(-0.07%) |
Feb 13, 2012 | 45.69 | 46.10 | 45.24 | 45.37 | 230,422 | +0.15(+0.33%) |
Feb 10, 2012 | 44.96 | 45.56 | 44.75 | 45.22 | 217,166 | -0.37(-0.81%) |
Feb 09, 2012 | 44.90 | 45.68 | 44.74 | 45.59 | 348,860 | +0.55(+1.22%) |
Feb 08, 2012 | 45.81 | 46.00 | 43.98 | 45.04 | 508,506 | -0.85(-1.85%) |
Feb 07, 2012 | 47.70 | 48.46 | 45.34 | 45.89 | 1,009,252 | -3.61(-7.29%) |
Feb 06, 2012 | 49.28 | 49.58 | 48.69 | 49.50 | 276,097 | -0.17(-0.34%) |
Feb 03, 2012 | 49.13 | 49.80 | 48.26 | 49.67 | 396,453 | +1.14(+2.35%) |
Feb 02, 2012 | 48.96 | 49.20 | 48.12 | 48.53 | 214,728 | -0.23(-0.47%) |