Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.15 | 43.15 | 42.90 | 42.99 | 5,171 | -0.20(-0.46%) |
Apr 27, 2012 | 43.15 | 43.19 | 42.96 | 43.19 | 8,977 | -0.68(-1.55%) |
Apr 26, 2012 | 43.84 | 44.10 | 43.67 | 43.87 | 2,810 | -0.28(-0.63%) |
Apr 25, 2012 | 44.14 | 44.15 | 43.83 | 44.15 | 7,775 | +0.11(+0.25%) |
Apr 24, 2012 | 44.04 | 44.04 | 43.77 | 44.04 | 5,894 | +0.39(+0.89%) |
Apr 23, 2012 | 43.45 | 43.75 | 43.45 | 43.65 | 13,827 | -0.12(-0.27%) |
Apr 20, 2012 | 43.82 | 43.97 | 43.77 | 43.77 | 3,514 | +0.22(+0.51%) |
Apr 19, 2012 | 44.05 | 44.05 | 43.41 | 43.55 | 2,659 | -0.34(-0.77%) |
Apr 18, 2012 | 44.05 | 44.25 | 43.89 | 43.89 | 24,019 | -0.67(-1.50%) |
Apr 17, 2012 | 44.34 | 44.65 | 44.05 | 44.56 | 6,439 | +0.51(+1.16%) |
Apr 16, 2012 | 44.28 | 44.28 | 43.97 | 44.05 | 7,961 | -0.75(-1.67%) |
Apr 13, 2012 | 45.01 | 45.01 | 44.65 | 44.80 | 8,381 | -1.15(-2.50%) |
Apr 12, 2012 | 45.08 | 45.95 | 45.08 | 45.95 | 16,514 | +1.40(+3.14%) |
Apr 11, 2012 | 44.55 | 44.56 | 44.05 | 44.55 | 24,783 | +0.54(+1.23%) |
Apr 10, 2012 | 44.71 | 45.00 | 44.00 | 44.01 | 8,404 | -0.62(-1.39%) |
Apr 09, 2012 | 44.65 | 44.73 | 44.60 | 44.63 | 6,265 | -0.40(-0.89%) |
Apr 05, 2012 | 45.27 | 45.39 | 44.99 | 45.03 | 12,946 | +0.32(+0.72%) |
Apr 04, 2012 | 45.00 | 45.00 | 44.56 | 44.71 | 6,627 | -1.30(-2.83%) |
Apr 03, 2012 | 46.82 | 46.82 | 45.96 | 46.01 | 4,638 | -1.24(-2.62%) |
Apr 02, 2012 | 47.18 | 47.25 | 46.75 | 47.25 | 16,449 | +0.49(+1.05%) |
Mar 30, 2012 | 46.50 | 46.77 | 46.50 | 46.76 | 4,802 | +0.16(+0.34%) |
Mar 29, 2012 | 46.91 | 46.91 | 46.26 | 46.60 | 5,934 | -0.75(-1.58%) |
Mar 28, 2012 | 47.70 | 47.70 | 47.12 | 47.35 | 12,879 | -0.07(-0.15%) |
Mar 27, 2012 | 48.11 | 48.11 | 47.41 | 47.42 | 10,041 | -0.71(-1.48%) |
Mar 26, 2012 | 48.10 | 48.22 | 47.72 | 48.13 | 58,181 | +0.93(+1.97%) |
Mar 23, 2012 | 46.97 | 47.20 | 46.63 | 47.20 | 16,783 | +0.29(+0.62%) |
Mar 22, 2012 | 47.19 | 47.30 | 46.85 | 46.91 | 16,004 | -0.44(-0.93%) |
Mar 21, 2012 | 47.23 | 47.46 | 47.23 | 47.35 | 6,577 | -0.63(-1.31%) |
Mar 20, 2012 | 47.98 | 48.36 | 47.86 | 47.98 | 8,287 | -0.58(-1.19%) |
Mar 19, 2012 | 48.44 | 48.59 | 48.34 | 48.56 | 8,484 | +0.46(+0.96%) |
Mar 16, 2012 | 47.76 | 48.34 | 47.76 | 48.10 | 10,995 | +0.55(+1.16%) |
Mar 15, 2012 | 47.95 | 47.95 | 47.42 | 47.55 | 2,834 | -0.15(-0.31%) |
Mar 14, 2012 | 47.80 | 47.95 | 47.56 | 47.70 | 6,602 | -0.25(-0.52%) |
Mar 13, 2012 | 47.49 | 48.00 | 47.49 | 47.95 | 14,529 | +0.51(+1.08%) |
Mar 12, 2012 | 47.38 | 47.70 | 47.38 | 47.44 | 3,988 | -0.30(-0.63%) |
Mar 09, 2012 | 47.29 | 47.97 | 47.29 | 47.74 | 10,775 | -0.47(-0.97%) |
Mar 08, 2012 | 47.91 | 48.47 | 47.85 | 48.21 | 15,699 | +1.32(+2.82%) |
Mar 07, 2012 | 46.19 | 46.99 | 46.19 | 46.89 | 19,254 | +0.55(+1.19%) |
Mar 06, 2012 | 46.66 | 46.66 | 46.10 | 46.34 | 25,968 | -1.60(-3.34%) |
Mar 05, 2012 | 47.97 | 48.09 | 47.69 | 47.94 | 15,656 | -0.36(-0.75%) |
Mar 02, 2012 | 48.28 | 48.67 | 48.28 | 48.30 | 4,666 | -0.79(-1.61%) |
Mar 01, 2012 | 48.80 | 49.15 | 48.80 | 49.09 | 7,831 | -0.19(-0.39%) |
Feb 29, 2012 | 49.20 | 49.90 | 49.20 | 49.28 | 8,871 | -0.28(-0.56%) |
Feb 28, 2012 | 49.05 | 49.75 | 49.05 | 49.56 | 5,215 | +0.16(+0.32%) |
Feb 27, 2012 | 49.58 | 49.58 | 48.88 | 49.40 | 8,562 | -0.66(-1.32%) |
Feb 24, 2012 | 50.15 | 50.49 | 49.71 | 50.06 | 14,364 | +0.57(+1.15%) |
Feb 23, 2012 | 49.40 | 49.60 | 49.26 | 49.49 | 7,979 | -0.23(-0.46%) |
Feb 22, 2012 | 50.10 | 50.10 | 49.68 | 49.72 | 9,068 | +0.02(+0.04%) |
Feb 21, 2012 | 49.85 | 49.90 | 49.63 | 49.70 | 7,163 | +1.70(+3.54%) |
Feb 17, 2012 | 48.00 | 48.08 | 47.85 | 48.00 | 21,187 | +0.65(+1.37%) |
Feb 16, 2012 | 46.56 | 47.44 | 46.56 | 47.35 | 15,272 | +0.98(+2.11%) |
Feb 15, 2012 | 46.50 | 46.70 | 46.32 | 46.37 | 10,917 | +0.85(+1.87%) |
Feb 14, 2012 | 45.52 | 45.80 | 45.49 | 45.52 | 5,229 | -0.57(-1.24%) |
Feb 13, 2012 | 45.47 | 46.09 | 45.47 | 46.09 | 4,675 | +0.92(+2.04%) |
Feb 10, 2012 | 45.29 | 45.41 | 45.09 | 45.17 | 5,270 | -1.77(-3.77%) |
Feb 09, 2012 | 46.83 | 46.95 | 46.75 | 46.94 | 4,676 | +0.23(+0.49%) |
Feb 08, 2012 | 46.71 | 47.02 | 46.71 | 46.71 | 11,532 | +0.03(+0.06%) |
Feb 07, 2012 | 46.65 | 46.88 | 46.65 | 46.68 | 8,020 | +0.08(+0.17%) |
Feb 06, 2012 | 46.84 | 46.84 | 46.55 | 46.60 | 7,333 | +0.02(+0.04%) |
Feb 03, 2012 | 46.25 | 46.68 | 46.25 | 46.58 | 8,846 | +0.46(+1.00%) |
Feb 02, 2012 | 45.79 | 46.40 | 45.79 | 46.12 | 16,834 | +0.68(+1.50%) |