Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.08 | 44.15 | 43.59 | 43.59 | 72,010 | -0.52(-1.17%) |
Apr 27, 2012 | 43.79 | 44.14 | 43.30 | 44.11 | 74,355 | +0.53(+1.23%) |
Apr 26, 2012 | 43.37 | 43.71 | 43.34 | 43.57 | 53,336 | +0.17(+0.40%) |
Apr 25, 2012 | 43.44 | 43.62 | 43.26 | 43.40 | 31,061 | +0.60(+1.41%) |
Apr 24, 2012 | 42.37 | 42.84 | 42.23 | 42.79 | 53,297 | +0.48(+1.14%) |
Apr 23, 2012 | 42.23 | 42.36 | 42.03 | 42.31 | 112,700 | -0.56(-1.31%) |
Apr 20, 2012 | 42.78 | 43.25 | 42.78 | 42.87 | 80,274 | +0.33(+0.77%) |
Apr 19, 2012 | 42.85 | 43.17 | 42.39 | 42.54 | 98,628 | -0.28(-0.66%) |
Apr 18, 2012 | 43.01 | 43.14 | 42.72 | 42.83 | 23,853 | -0.46(-1.06%) |
Apr 17, 2012 | 43.11 | 43.60 | 43.11 | 43.29 | 32,115 | +0.64(+1.50%) |
Apr 16, 2012 | 42.67 | 42.84 | 42.20 | 42.65 | 66,076 | +0.20(+0.47%) |
Apr 13, 2012 | 42.98 | 42.98 | 42.43 | 42.45 | 39,603 | -0.65(-1.50%) |
Apr 12, 2012 | 42.70 | 43.23 | 42.62 | 43.10 | 179,080 | +0.47(+1.09%) |
Apr 11, 2012 | 42.21 | 42.63 | 42.20 | 42.63 | 293,318 | +0.78(+1.86%) |
Apr 10, 2012 | 42.78 | 42.91 | 41.75 | 41.85 | 604,015 | -1.04(-2.43%) |
Apr 09, 2012 | 42.92 | 43.07 | 42.75 | 42.90 | 35,155 | -0.76(-1.74%) |
Apr 05, 2012 | 43.55 | 43.80 | 43.52 | 43.66 | 60,581 | -0.03(-0.08%) |
Apr 04, 2012 | 43.99 | 44.00 | 43.50 | 43.69 | 42,991 | -0.76(-1.71%) |
Apr 03, 2012 | 44.92 | 44.98 | 44.35 | 44.45 | 60,089 | -0.47(-1.06%) |
Apr 02, 2012 | 44.18 | 44.93 | 44.12 | 44.93 | 183,603 | +0.58(+1.30%) |
Mar 30, 2012 | 44.81 | 44.81 | 44.22 | 44.35 | 407,918 | -0.19(-0.43%) |
Mar 29, 2012 | 44.43 | 44.62 | 44.01 | 44.54 | 173,821 | -0.15(-0.33%) |
Mar 28, 2012 | 44.95 | 45.02 | 44.33 | 44.68 | 99,147 | -0.22(-0.48%) |
Mar 27, 2012 | 45.24 | 45.31 | 44.88 | 44.90 | 481,006 | -0.20(-0.44%) |
Mar 26, 2012 | 44.87 | 45.21 | 44.74 | 45.10 | 179,952 | +0.85(+1.91%) |
Mar 23, 2012 | 43.75 | 44.27 | 43.47 | 44.25 | 63,424 | +0.56(+1.28%) |
Mar 22, 2012 | 43.68 | 43.88 | 43.41 | 43.70 | 52,858 | -0.36(-0.82%) |
Mar 21, 2012 | 44.10 | 44.35 | 43.94 | 44.06 | 93,512 | +0.04(+0.10%) |
Mar 20, 2012 | 44.08 | 44.19 | 43.85 | 44.01 | 74,398 | -0.40(-0.89%) |
Mar 19, 2012 | 43.69 | 44.65 | 43.66 | 44.41 | 69,004 | +0.63(+1.44%) |
Mar 16, 2012 | 43.84 | 43.88 | 43.64 | 43.78 | 66,828 | -0.03(-0.06%) |
Mar 15, 2012 | 43.53 | 43.82 | 43.39 | 43.81 | 122,734 | +0.26(+0.59%) |
Mar 14, 2012 | 43.78 | 43.95 | 43.39 | 43.55 | 109,606 | -0.31(-0.71%) |
Mar 13, 2012 | 43.34 | 43.87 | 43.21 | 43.86 | 134,993 | +0.83(+1.92%) |
Mar 12, 2012 | 43.08 | 43.20 | 42.81 | 43.03 | 82,012 | +0.04(+0.10%) |
Mar 09, 2012 | 42.39 | 43.26 | 42.35 | 42.99 | 148,091 | +0.54(+1.28%) |
Mar 08, 2012 | 42.26 | 42.46 | 41.93 | 42.45 | 89,615 | +0.49(+1.17%) |
Mar 07, 2012 | 41.51 | 41.96 | 41.51 | 41.96 | 100,179 | +0.53(+1.29%) |
Mar 06, 2012 | 41.66 | 41.84 | 41.26 | 41.42 | 138,414 | -0.77(-1.84%) |
Mar 05, 2012 | 41.91 | 42.23 | 41.79 | 42.20 | 185,947 | +0.22(+0.53%) |
Mar 02, 2012 | 42.69 | 42.86 | 41.97 | 41.97 | 147,469 | -0.78(-1.83%) |
Mar 01, 2012 | 42.84 | 43.31 | 42.76 | 42.76 | 501,326 | +0.15(+0.34%) |
Feb 29, 2012 | 43.57 | 43.78 | 42.61 | 42.61 | 321,383 | -0.86(-1.98%) |
Feb 28, 2012 | 43.61 | 43.84 | 43.38 | 43.47 | 73,859 | -0.08(-0.18%) |
Feb 27, 2012 | 43.30 | 43.76 | 43.06 | 43.55 | 130,018 | -0.22(-0.49%) |
Feb 24, 2012 | 43.84 | 43.94 | 43.70 | 43.76 | 209,657 | -0.05(-0.12%) |
Feb 23, 2012 | 43.15 | 43.84 | 42.98 | 43.82 | 77,106 | +0.65(+1.52%) |
Feb 22, 2012 | 43.42 | 43.58 | 43.12 | 43.16 | 105,103 | -0.42(-0.97%) |
Feb 21, 2012 | 44.02 | 44.02 | 43.44 | 43.58 | 68,081 | -0.30(-0.69%) |
Feb 17, 2012 | 43.98 | 44.02 | 43.73 | 43.89 | 177,134 | +0.11(+0.26%) |
Feb 16, 2012 | 42.90 | 43.79 | 42.90 | 43.77 | 166,600 | +0.92(+2.15%) |
Feb 15, 2012 | 43.55 | 43.58 | 42.84 | 42.85 | 76,067 | -0.53(-1.23%) |
Feb 14, 2012 | 43.44 | 43.49 | 43.06 | 43.39 | 96,691 | -0.21(-0.47%) |
Feb 13, 2012 | 43.33 | 43.63 | 43.22 | 43.59 | 140,374 | +0.58(+1.34%) |
Feb 10, 2012 | 43.08 | 43.27 | 42.96 | 43.02 | 376,967 | -0.58(-1.32%) |
Feb 09, 2012 | 43.93 | 43.93 | 43.46 | 43.59 | 188,167 | -0.28(-0.65%) |
Feb 08, 2012 | 43.75 | 43.98 | 43.45 | 43.88 | 198,565 | +0.18(+0.41%) |
Feb 07, 2012 | 43.70 | 43.90 | 43.46 | 43.70 | 193,758 | -0.05(-0.12%) |
Feb 06, 2012 | 43.70 | 43.90 | 43.63 | 43.75 | 249,827 | -0.17(-0.39%) |
Feb 03, 2012 | 43.61 | 44.01 | 43.45 | 43.92 | 113,234 | +0.90(+2.10%) |
Feb 02, 2012 | 42.84 | 43.02 | 42.53 | 43.02 | 118,529 | +0.39(+0.91%) |