Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.68 | 44.19 | 43.54 | 44.09 | 196,501 | +0.26(+0.60%) |
Apr 27, 2012 | 44.45 | 44.45 | 43.64 | 43.83 | 88,009 | -0.24(-0.54%) |
Apr 26, 2012 | 43.66 | 44.21 | 43.42 | 44.07 | 443,237 | +0.22(+0.51%) |
Apr 25, 2012 | 43.68 | 43.86 | 43.18 | 43.85 | 114,226 | +0.68(+1.58%) |
Apr 24, 2012 | 42.82 | 43.65 | 42.55 | 43.16 | 226,871 | +0.58(+1.37%) |
Apr 23, 2012 | 41.97 | 42.82 | 41.63 | 42.58 | 128,991 | -0.21(-0.48%) |
Apr 20, 2012 | 43.43 | 44.07 | 42.73 | 42.78 | 195,201 | -0.04(-0.10%) |
Apr 19, 2012 | 43.01 | 43.57 | 42.59 | 42.82 | 265,714 | -0.07(-0.15%) |
Apr 18, 2012 | 42.58 | 43.44 | 42.58 | 42.89 | 142,739 | +0.20(+0.46%) |
Apr 17, 2012 | 42.34 | 42.88 | 42.28 | 42.69 | 191,119 | +0.86(+2.05%) |
Apr 16, 2012 | 42.80 | 42.87 | 41.70 | 41.84 | 302,207 | -0.72(-1.70%) |
Apr 13, 2012 | 43.47 | 43.52 | 42.52 | 42.56 | 116,802 | -1.11(-2.55%) |
Apr 12, 2012 | 42.37 | 43.84 | 42.37 | 43.67 | 492,766 | +1.43(+3.39%) |
Apr 11, 2012 | 42.59 | 42.75 | 42.16 | 42.24 | 263,752 | +0.34(+0.81%) |
Apr 10, 2012 | 42.65 | 42.77 | 41.58 | 41.90 | 317,442 | -0.86(-2.02%) |
Apr 09, 2012 | 42.63 | 43.35 | 42.54 | 42.77 | 174,613 | -0.67(-1.54%) |
Apr 05, 2012 | 43.43 | 44.15 | 43.31 | 43.43 | 157,343 | -0.16(-0.38%) |
Apr 04, 2012 | 43.80 | 44.08 | 43.34 | 43.60 | 185,509 | -0.80(-1.80%) |
Apr 03, 2012 | 44.38 | 44.62 | 43.87 | 44.40 | 189,734 | -0.03(-0.07%) |
Apr 02, 2012 | 43.93 | 44.90 | 43.75 | 44.43 | 107,153 | +0.37(+0.84%) |
Mar 30, 2012 | 43.99 | 44.38 | 43.45 | 44.06 | 243,582 | +0.44(+1.00%) |
Mar 29, 2012 | 43.43 | 43.92 | 43.07 | 43.62 | 570,146 | -0.04(-0.09%) |
Mar 28, 2012 | 43.93 | 44.23 | 43.13 | 43.66 | 166,742 | -0.54(-1.21%) |
Mar 27, 2012 | 45.31 | 45.43 | 44.16 | 44.20 | 177,476 | -1.04(-2.29%) |
Mar 26, 2012 | 45.60 | 45.75 | 44.98 | 45.24 | 73,573 | +0.10(+0.22%) |
Mar 23, 2012 | 44.46 | 45.37 | 44.32 | 45.14 | 154,578 | +0.78(+1.76%) |
Mar 22, 2012 | 45.15 | 45.16 | 44.07 | 44.36 | 608,500 | -1.25(-2.74%) |
Mar 21, 2012 | 46.14 | 46.22 | 45.35 | 45.61 | 338,523 | -0.93(-1.99%) |
Mar 20, 2012 | 46.94 | 46.94 | 46.26 | 46.53 | 269,907 | -0.94(-1.98%) |
Mar 19, 2012 | 47.44 | 47.78 | 46.89 | 47.48 | 307,167 | +0.02(+0.05%) |
Mar 16, 2012 | 46.49 | 47.67 | 46.49 | 47.45 | 128,537 | +1.18(+2.54%) |
Mar 15, 2012 | 46.12 | 46.40 | 45.53 | 46.27 | 141,408 | +0.28(+0.61%) |
Mar 14, 2012 | 46.87 | 46.87 | 45.91 | 45.99 | 103,274 | -0.84(-1.79%) |
Mar 13, 2012 | 46.18 | 46.88 | 45.85 | 46.83 | 117,830 | +0.84(+1.82%) |
Mar 12, 2012 | 46.97 | 46.98 | 45.80 | 45.99 | 301,712 | -1.00(-2.14%) |
Mar 09, 2012 | 46.92 | 47.48 | 46.85 | 47.00 | 141,844 | +0.14(+0.30%) |
Mar 08, 2012 | 46.38 | 47.13 | 46.19 | 46.86 | 194,771 | +0.81(+1.75%) |
Mar 07, 2012 | 45.73 | 46.15 | 45.39 | 46.05 | 537,801 | +0.61(+1.34%) |
Mar 06, 2012 | 45.86 | 45.86 | 45.10 | 45.44 | 539,595 | -1.22(-2.61%) |
Mar 05, 2012 | 47.43 | 47.43 | 46.31 | 46.66 | 292,648 | -0.90(-1.89%) |
Mar 02, 2012 | 48.19 | 48.36 | 47.29 | 47.56 | 136,883 | -0.69(-1.43%) |
Mar 01, 2012 | 47.79 | 48.44 | 47.72 | 48.25 | 230,299 | +0.70(+1.47%) |
Feb 29, 2012 | 48.52 | 48.71 | 47.43 | 47.55 | 182,911 | -0.86(-1.77%) |
Feb 28, 2012 | 48.59 | 48.83 | 48.09 | 48.41 | 149,517 | -0.20(-0.41%) |
Feb 27, 2012 | 48.64 | 48.82 | 48.04 | 48.60 | 186,329 | -0.54(-1.10%) |
Feb 24, 2012 | 49.24 | 49.56 | 49.05 | 49.15 | 100,920 | +0.02(+0.03%) |
Feb 23, 2012 | 49.05 | 49.13 | 48.36 | 49.13 | 118,876 | +0.29(+0.59%) |
Feb 22, 2012 | 47.93 | 49.05 | 47.88 | 48.84 | 501,019 | +0.88(+1.84%) |
Feb 21, 2012 | 47.79 | 48.46 | 47.71 | 47.96 | 149,314 | +0.11(+0.22%) |
Feb 17, 2012 | 47.97 | 48.16 | 47.60 | 47.85 | 134,578 | +0.35(+0.74%) |
Feb 16, 2012 | 46.57 | 47.54 | 46.38 | 47.50 | 196,987 | +0.86(+1.85%) |
Feb 15, 2012 | 47.37 | 47.37 | 46.48 | 46.64 | 230,473 | -0.62(-1.31%) |
Feb 14, 2012 | 47.11 | 47.25 | 46.80 | 47.25 | 103,930 | -0.03(-0.07%) |
Feb 13, 2012 | 47.66 | 47.66 | 46.91 | 47.29 | 111,688 | +0.39(+0.84%) |
Feb 10, 2012 | 46.84 | 47.26 | 46.64 | 46.89 | 495,398 | -0.54(-1.14%) |
Feb 09, 2012 | 47.85 | 47.89 | 47.08 | 47.43 | 89,951 | -0.19(-0.40%) |
Feb 08, 2012 | 47.96 | 48.13 | 47.34 | 47.62 | 115,673 | -0.16(-0.34%) |
Feb 07, 2012 | 48.07 | 48.07 | 47.09 | 47.79 | 503,579 | -0.22(-0.46%) |
Feb 06, 2012 | 47.06 | 48.02 | 46.83 | 48.01 | 132,456 | +0.70(+1.48%) |
Feb 03, 2012 | 47.17 | 47.33 | 46.74 | 47.31 | 178,772 | +0.84(+1.81%) |
Feb 02, 2012 | 46.09 | 46.53 | 45.85 | 46.47 | 92,042 | +0.63(+1.38%) |