Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.38 | 43.52 | 43.28 | 43.44 | 14,406 | +0.13(+0.30%) |
Apr 27, 2012 | 43.21 | 43.38 | 42.99 | 43.31 | 6,043 | +0.02(+0.05%) |
Apr 26, 2012 | 43.14 | 43.31 | 43.14 | 43.29 | 9,310 | -0.01(-0.02%) |
Apr 25, 2012 | 43.47 | 43.65 | 43.30 | 43.30 | 8,450 | -0.42(-0.96%) |
Apr 24, 2012 | 44.01 | 44.01 | 43.51 | 43.72 | 22,098 | -0.37(-0.84%) |
Apr 23, 2012 | 44.13 | 44.15 | 43.78 | 44.09 | 6,945 | +0.69(+1.59%) |
Apr 20, 2012 | 43.85 | 43.85 | 43.28 | 43.40 | 8,360 | -0.61(-1.39%) |
Apr 19, 2012 | 44.31 | 44.31 | 43.93 | 44.01 | 6,075 | -0.09(-0.20%) |
Apr 18, 2012 | 44.26 | 44.34 | 43.95 | 44.10 | 13,915 | +0.19(+0.43%) |
Apr 17, 2012 | 44.15 | 44.38 | 43.85 | 43.91 | 7,522 | -0.13(-0.30%) |
Apr 16, 2012 | 44.68 | 44.70 | 43.89 | 44.04 | 57,590 | -0.30(-0.68%) |
Apr 13, 2012 | 44.00 | 44.53 | 44.00 | 44.34 | 8,338 | +0.68(+1.56%) |
Apr 12, 2012 | 43.98 | 44.03 | 43.59 | 43.66 | 7,957 | -0.64(-1.44%) |
Apr 11, 2012 | 44.00 | 44.37 | 44.00 | 44.30 | 6,047 | -0.04(-0.09%) |
Apr 10, 2012 | 44.24 | 44.54 | 44.22 | 44.34 | 12,121 | +0.29(+0.66%) |
Apr 09, 2012 | 44.50 | 44.60 | 44.01 | 44.05 | 12,247 | -0.48(-1.08%) |
Apr 05, 2012 | 44.55 | 44.62 | 44.37 | 44.53 | 13,880 | +0.49(+1.11%) |
Apr 04, 2012 | 44.10 | 44.25 | 43.93 | 44.04 | 16,024 | +0.54(+1.24%) |
Apr 03, 2012 | 42.77 | 43.50 | 42.56 | 43.50 | 13,716 | +0.80(+1.87%) |
Apr 02, 2012 | 43.01 | 43.13 | 42.61 | 42.70 | 5,652 | +0.09(+0.21%) |
Mar 30, 2012 | 42.56 | 42.85 | 42.46 | 42.61 | 13,731 | -0.34(-0.79%) |
Mar 29, 2012 | 43.01 | 43.24 | 42.95 | 42.95 | 3,513 | +0.07(+0.16%) |
Mar 28, 2012 | 42.84 | 43.24 | 42.73 | 42.88 | 2,940 | +0.13(+0.30%) |
Mar 27, 2012 | 42.64 | 42.82 | 42.60 | 42.75 | 54,108 | +0.20(+0.47%) |
Mar 26, 2012 | 42.84 | 42.84 | 42.53 | 42.55 | 14,050 | -0.61(-1.41%) |
Mar 23, 2012 | 43.48 | 43.48 | 43.10 | 43.16 | 8,160 | -0.60(-1.37%) |
Mar 22, 2012 | 43.89 | 44.08 | 43.64 | 43.76 | 5,398 | +0.18(+0.41%) |
Mar 21, 2012 | 43.36 | 43.66 | 43.26 | 43.58 | 9,275 | +0.12(+0.28%) |
Mar 20, 2012 | 43.68 | 43.68 | 43.40 | 43.46 | 7,883 | +0.21(+0.49%) |
Mar 19, 2012 | 43.90 | 44.08 | 43.20 | 43.25 | 6,650 | -0.60(-1.37%) |
Mar 16, 2012 | 44.10 | 44.11 | 43.69 | 43.85 | 30,870 | -0.56(-1.26%) |
Mar 15, 2012 | 44.45 | 44.72 | 44.27 | 44.41 | 10,526 | -0.40(-0.89%) |
Mar 14, 2012 | 44.59 | 44.88 | 44.54 | 44.81 | 23,072 | +0.27(+0.61%) |
Mar 13, 2012 | 44.51 | 44.64 | 44.08 | 44.54 | 15,368 | +0.54(+1.23%) |
Mar 12, 2012 | 44.09 | 44.23 | 43.87 | 44.00 | 9,100 | -0.15(-0.34%) |
Mar 09, 2012 | 43.98 | 44.30 | 43.98 | 44.15 | 21,963 | +1.05(+2.44%) |
Mar 08, 2012 | 43.39 | 43.46 | 43.10 | 43.10 | 28,079 | -0.91(-2.07%) |
Mar 07, 2012 | 44.40 | 44.43 | 44.00 | 44.01 | 18,881 | -0.20(-0.45%) |
Mar 06, 2012 | 44.12 | 44.44 | 44.10 | 44.21 | 41,405 | +0.72(+1.66%) |
Mar 05, 2012 | 43.61 | 43.73 | 43.37 | 43.49 | 5,904 | -0.06(-0.14%) |
Mar 02, 2012 | 43.37 | 43.75 | 43.37 | 43.55 | 9,797 | +0.64(+1.49%) |
Mar 01, 2012 | 43.07 | 43.07 | 42.73 | 42.91 | 26,693 | +0.15(+0.35%) |
Feb 29, 2012 | 42.07 | 42.85 | 41.94 | 42.76 | 22,247 | +0.84(+2.00%) |
Feb 28, 2012 | 42.06 | 42.51 | 41.88 | 41.92 | 17,624 | -0.41(-0.97%) |
Feb 27, 2012 | 42.44 | 42.65 | 42.21 | 42.33 | 31,139 | +0.32(+0.76%) |
Feb 24, 2012 | 42.34 | 42.34 | 41.83 | 42.01 | 38,692 | -0.59(-1.39%) |
Feb 23, 2012 | 43.25 | 43.48 | 42.51 | 42.60 | 35,043 | -0.92(-2.13%) |
Feb 22, 2012 | 43.55 | 43.84 | 43.37 | 43.52 | 7,770 | +0.02(+0.06%) |
Feb 21, 2012 | 44.00 | 44.00 | 43.22 | 43.50 | 26,918 | -0.61(-1.38%) |
Feb 17, 2012 | 43.98 | 44.12 | 43.61 | 44.11 | 19,447 | +0.07(+0.16%) |
Feb 16, 2012 | 45.08 | 45.08 | 44.01 | 44.04 | 32,532 | -0.65(-1.45%) |
Feb 15, 2012 | 44.50 | 44.98 | 44.49 | 44.69 | 20,864 | +0.35(+0.80%) |
Feb 14, 2012 | 43.95 | 44.56 | 43.95 | 44.34 | 27,725 | +0.60(+1.36%) |
Feb 13, 2012 | 43.45 | 43.84 | 43.37 | 43.74 | 21,011 | -0.23(-0.52%) |
Feb 10, 2012 | 43.79 | 44.00 | 43.73 | 43.97 | 64,576 | +0.84(+1.95%) |
Feb 09, 2012 | 43.03 | 43.24 | 42.90 | 43.13 | 35,690 | -0.21(-0.48%) |
Feb 08, 2012 | 43.37 | 43.55 | 43.18 | 43.34 | 20,349 | -0.05(-0.12%) |
Feb 07, 2012 | 43.97 | 44.02 | 43.32 | 43.39 | 34,236 | -0.83(-1.88%) |
Feb 06, 2012 | 44.88 | 44.88 | 44.18 | 44.22 | 29,789 | +0.14(+0.32%) |
Feb 03, 2012 | 44.48 | 44.58 | 44.00 | 44.08 | 35,132 | -0.04(-0.09%) |
Feb 02, 2012 | 44.23 | 44.29 | 43.87 | 44.12 | 28,776 | -0.02(-0.05%) |