Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.36 | 44.36 | 44.04 | 44.12 | 91,772 | -0.24(-0.54%) |
Apr 27, 2012 | 44.47 | 44.47 | 43.99 | 44.36 | 90,286 | +0.09(+0.21%) |
Apr 26, 2012 | 43.80 | 44.35 | 43.80 | 44.26 | 47,124 | +0.33(+0.76%) |
Apr 25, 2012 | 43.89 | 43.95 | 43.59 | 43.93 | 101,069 | +0.67(+1.54%) |
Apr 24, 2012 | 43.14 | 43.37 | 43.07 | 43.26 | 74,451 | +0.22(+0.50%) |
Apr 23, 2012 | 42.89 | 43.06 | 42.76 | 43.05 | 50,042 | -0.43(-1.00%) |
Apr 20, 2012 | 43.61 | 43.71 | 43.44 | 43.48 | 44,871 | +0.09(+0.21%) |
Apr 19, 2012 | 43.54 | 43.77 | 43.15 | 43.39 | 75,265 | -0.11(-0.25%) |
Apr 18, 2012 | 43.47 | 43.70 | 43.44 | 43.50 | 46,102 | -0.26(-0.58%) |
Apr 17, 2012 | 43.51 | 43.89 | 43.44 | 43.75 | 79,202 | +0.59(+1.36%) |
Apr 16, 2012 | 43.34 | 43.44 | 42.95 | 43.17 | 63,465 | +0.07(+0.16%) |
Apr 13, 2012 | 43.43 | 43.48 | 43.10 | 43.10 | 73,883 | -0.52(-1.19%) |
Apr 12, 2012 | 42.94 | 43.62 | 42.94 | 43.61 | 40,964 | +0.75(+1.75%) |
Apr 11, 2012 | 42.83 | 43.03 | 42.82 | 42.86 | 69,622 | +0.48(+1.13%) |
Apr 10, 2012 | 43.20 | 43.28 | 42.34 | 42.38 | 99,616 | -0.92(-2.13%) |
Apr 09, 2012 | 43.17 | 43.42 | 43.11 | 43.30 | 72,500 | -0.56(-1.29%) |
Apr 05, 2012 | 43.97 | 44.10 | 43.77 | 43.87 | 77,165 | -0.24(-0.54%) |
Apr 04, 2012 | 44.16 | 44.29 | 43.95 | 44.11 | 61,167 | -0.55(-1.23%) |
Apr 03, 2012 | 44.62 | 44.80 | 44.31 | 44.66 | 120,199 | -0.05(-0.12%) |
Apr 02, 2012 | 44.39 | 44.88 | 44.31 | 44.71 | 136,369 | +0.26(+0.57%) |
Mar 30, 2012 | 44.67 | 44.67 | 44.25 | 44.46 | 88,885 | +0.08(+0.17%) |
Mar 29, 2012 | 44.16 | 44.44 | 43.88 | 44.38 | 88,293 | -0.08(-0.17%) |
Mar 28, 2012 | 44.66 | 44.70 | 44.12 | 44.46 | 71,976 | -0.22(-0.50%) |
Mar 27, 2012 | 44.77 | 44.90 | 44.67 | 44.68 | 244,464 | -0.11(-0.24%) |
Mar 26, 2012 | 44.71 | 44.79 | 44.56 | 44.79 | 53,997 | +0.53(+1.21%) |
Mar 23, 2012 | 44.11 | 44.32 | 43.72 | 44.26 | 114,535 | +0.17(+0.39%) |
Mar 22, 2012 | 44.08 | 44.21 | 43.84 | 44.09 | 102,332 | -0.36(-0.81%) |
Mar 21, 2012 | 44.65 | 44.65 | 44.37 | 44.45 | 111,733 | -0.12(-0.26%) |
Mar 20, 2012 | 44.45 | 44.64 | 44.25 | 44.56 | 61,425 | -0.19(-0.43%) |
Mar 19, 2012 | 44.58 | 44.96 | 44.58 | 44.75 | 70,941 | +0.07(+0.16%) |
Mar 16, 2012 | 44.73 | 44.83 | 44.62 | 44.69 | 100,908 | -0.05(-0.10%) |
Mar 15, 2012 | 44.37 | 44.73 | 44.24 | 44.73 | 55,663 | +0.37(+0.84%) |
Mar 14, 2012 | 44.50 | 44.68 | 44.25 | 44.36 | 167,642 | -0.21(-0.47%) |
Mar 13, 2012 | 44.13 | 44.57 | 43.96 | 44.57 | 520,605 | +0.83(+1.89%) |
Mar 12, 2012 | 43.81 | 43.93 | 43.68 | 43.74 | 50,615 | -0.06(-0.14%) |
Mar 09, 2012 | 43.46 | 43.90 | 43.46 | 43.80 | 39,702 | +0.35(+0.80%) |
Mar 08, 2012 | 43.25 | 43.51 | 43.09 | 43.45 | 56,339 | +0.46(+1.06%) |
Mar 07, 2012 | 42.69 | 43.04 | 42.64 | 43.00 | 78,931 | +0.44(+1.04%) |
Mar 06, 2012 | 42.98 | 42.98 | 42.46 | 42.56 | 175,422 | -0.87(-2.00%) |
Mar 05, 2012 | 43.51 | 43.52 | 43.26 | 43.42 | 80,386 | -0.20(-0.46%) |
Mar 02, 2012 | 43.82 | 43.94 | 43.50 | 43.63 | 93,466 | -0.22(-0.49%) |
Mar 01, 2012 | 43.77 | 43.97 | 43.68 | 43.84 | 169,816 | +0.26(+0.59%) |
Feb 29, 2012 | 43.86 | 44.04 | 43.55 | 43.59 | 81,837 | -0.19(-0.43%) |
Feb 28, 2012 | 43.83 | 43.93 | 43.62 | 43.78 | 139,484 | -0.04(-0.10%) |
Feb 27, 2012 | 43.50 | 43.95 | 43.35 | 43.82 | 173,239 | +0.02(+0.05%) |
Feb 24, 2012 | 43.89 | 44.01 | 43.76 | 43.80 | 145,608 | +0.01(+0.02%) |
Feb 23, 2012 | 43.51 | 43.82 | 43.32 | 43.79 | 132,097 | +0.31(+0.71%) |
Feb 22, 2012 | 43.71 | 43.84 | 43.42 | 43.48 | 159,724 | -0.34(-0.77%) |
Feb 21, 2012 | 44.22 | 44.22 | 43.68 | 43.82 | 96,399 | -0.22(-0.51%) |
Feb 17, 2012 | 44.17 | 44.19 | 43.96 | 44.04 | 121,947 | +0.08(+0.18%) |
Feb 16, 2012 | 43.41 | 44.00 | 43.37 | 43.97 | 108,347 | +0.58(+1.34%) |
Feb 15, 2012 | 43.76 | 43.76 | 43.32 | 43.39 | 161,608 | -0.11(-0.25%) |
Feb 14, 2012 | 43.48 | 43.53 | 43.22 | 43.49 | 113,650 | -0.12(-0.27%) |
Feb 13, 2012 | 43.80 | 43.86 | 43.38 | 43.61 | 93,458 | +0.24(+0.55%) |
Feb 10, 2012 | 43.33 | 43.47 | 43.19 | 43.37 | 69,715 | -0.43(-0.97%) |
Feb 09, 2012 | 43.80 | 43.83 | 43.42 | 43.80 | 81,590 | +0.12(+0.27%) |
Feb 08, 2012 | 43.64 | 43.83 | 43.46 | 43.68 | 145,425 | +0.14(+0.32%) |
Feb 07, 2012 | 43.42 | 43.63 | 43.24 | 43.54 | 70,784 | +0.06(+0.14%) |
Feb 06, 2012 | 43.48 | 43.52 | 43.34 | 43.48 | 94,866 | -0.20(-0.46%) |
Feb 03, 2012 | 43.44 | 43.69 | 43.34 | 43.68 | 223,825 | +0.79(+1.84%) |
Feb 02, 2012 | 42.87 | 43.02 | 42.76 | 42.89 | 245,922 | +0.08(+0.18%) |