Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 46.31 | 46.31 | 45.24 | 45.38 | 88,985 | -1.06(-2.29%) |
Apr 27, 2012 | 45.66 | 46.48 | 45.39 | 46.44 | 80,633 | +0.72(+1.57%) |
Apr 26, 2012 | 44.69 | 45.79 | 44.39 | 45.73 | 121,888 | +0.79(+1.77%) |
Apr 25, 2012 | 44.34 | 45.04 | 43.49 | 44.93 | 155,917 | +1.38(+3.18%) |
Apr 24, 2012 | 42.63 | 43.68 | 42.32 | 43.55 | 164,797 | +0.92(+2.16%) |
Apr 23, 2012 | 42.36 | 42.80 | 41.75 | 42.63 | 93,831 | -0.43(-0.99%) |
Apr 20, 2012 | 43.20 | 43.67 | 42.38 | 43.06 | 64,115 | +0.65(+1.53%) |
Apr 19, 2012 | 43.31 | 43.56 | 42.12 | 42.41 | 41,916 | -0.95(-2.19%) |
Apr 18, 2012 | 43.55 | 43.73 | 42.86 | 43.36 | 118,881 | -0.38(-0.86%) |
Apr 17, 2012 | 43.64 | 44.37 | 43.38 | 43.73 | 59,258 | +0.48(+1.12%) |
Apr 16, 2012 | 43.49 | 43.68 | 43.06 | 43.25 | 72,859 | +0.09(+0.20%) |
Apr 13, 2012 | 43.21 | 43.39 | 43.04 | 43.16 | 89,268 | -0.39(-0.89%) |
Apr 12, 2012 | 42.90 | 43.71 | 42.90 | 43.55 | 119,105 | +0.65(+1.51%) |
Apr 11, 2012 | 42.55 | 43.17 | 42.25 | 42.90 | 86,050 | +0.95(+2.26%) |
Apr 10, 2012 | 43.02 | 43.20 | 41.73 | 41.95 | 79,756 | -1.13(-2.63%) |
Apr 09, 2012 | 43.25 | 43.82 | 42.64 | 43.09 | 161,267 | -0.93(-2.11%) |
Apr 05, 2012 | 44.31 | 44.60 | 44.02 | 44.02 | 116,868 | -0.16(-0.37%) |
Apr 04, 2012 | 44.98 | 45.25 | 43.91 | 44.18 | 66,382 | -1.52(-3.33%) |
Apr 03, 2012 | 45.97 | 45.97 | 45.16 | 45.70 | 93,938 | -0.24(-0.53%) |
Apr 02, 2012 | 44.62 | 46.08 | 44.58 | 45.94 | 85,997 | +1.29(+2.88%) |
Mar 30, 2012 | 45.35 | 45.52 | 44.59 | 44.65 | 66,470 | -0.31(-0.69%) |
Mar 29, 2012 | 44.80 | 45.11 | 44.29 | 44.96 | 54,776 | -0.23(-0.51%) |
Mar 28, 2012 | 45.59 | 45.74 | 44.54 | 45.20 | 114,831 | -0.13(-0.28%) |
Mar 27, 2012 | 45.20 | 45.59 | 44.85 | 45.32 | 131,732 | +0.31(+0.69%) |
Mar 26, 2012 | 44.83 | 45.89 | 44.72 | 45.01 | 80,353 | +0.95(+2.15%) |
Mar 23, 2012 | 43.85 | 44.37 | 43.41 | 44.06 | 99,325 | +0.38(+0.86%) |
Mar 22, 2012 | 43.56 | 44.02 | 42.53 | 43.69 | 115,375 | -0.29(-0.66%) |
Mar 21, 2012 | 44.30 | 44.65 | 43.59 | 43.98 | 64,078 | -0.16(-0.37%) |
Mar 20, 2012 | 45.06 | 45.06 | 44.01 | 44.14 | 49,111 | -1.35(-2.96%) |
Mar 19, 2012 | 45.41 | 46.51 | 45.34 | 45.49 | 54,585 | +0.03(+0.06%) |
Mar 16, 2012 | 45.90 | 46.22 | 45.33 | 45.46 | 101,354 | -0.27(-0.59%) |
Mar 15, 2012 | 44.97 | 45.73 | 44.53 | 45.73 | 60,109 | +0.92(+2.05%) |
Mar 14, 2012 | 45.01 | 45.52 | 44.66 | 44.81 | 48,003 | -0.42(-0.92%) |
Mar 13, 2012 | 44.58 | 45.40 | 43.85 | 45.23 | 76,168 | +1.18(+2.68%) |
Mar 12, 2012 | 44.95 | 45.25 | 43.93 | 44.04 | 89,869 | -0.88(-1.96%) |
Mar 09, 2012 | 43.62 | 45.26 | 43.15 | 44.92 | 132,745 | +1.42(+3.27%) |
Mar 08, 2012 | 43.56 | 43.70 | 42.64 | 43.50 | 84,029 | +0.43(+0.99%) |
Mar 07, 2012 | 43.32 | 43.32 | 42.83 | 43.08 | 60,493 | +0.09(+0.20%) |
Mar 06, 2012 | 43.01 | 43.91 | 42.60 | 42.99 | 121,839 | -0.72(-1.64%) |
Mar 05, 2012 | 43.13 | 43.87 | 42.60 | 43.71 | 77,244 | +0.50(+1.17%) |
Mar 02, 2012 | 44.72 | 44.73 | 42.85 | 43.20 | 136,373 | -1.33(-2.98%) |
Mar 01, 2012 | 44.61 | 45.60 | 44.50 | 44.53 | 100,873 | +0.47(+1.08%) |
Feb 29, 2012 | 45.28 | 45.90 | 44.03 | 44.05 | 119,903 | -1.09(-2.42%) |
Feb 28, 2012 | 45.35 | 45.67 | 44.57 | 45.15 | 116,253 | -0.36(-0.79%) |
Feb 27, 2012 | 45.00 | 45.89 | 44.58 | 45.51 | 77,904 | +0.04(+0.09%) |
Feb 24, 2012 | 45.85 | 45.88 | 45.43 | 45.47 | 165,408 | -0.28(-0.61%) |
Feb 23, 2012 | 45.54 | 46.10 | 44.97 | 45.75 | 79,787 | +0.22(+0.49%) |
Feb 22, 2012 | 45.75 | 45.90 | 45.44 | 45.52 | 68,873 | -0.46(-1.01%) |
Feb 21, 2012 | 45.85 | 46.41 | 45.35 | 45.99 | 109,577 | +0.17(+0.38%) |
Feb 17, 2012 | 46.49 | 46.49 | 45.28 | 45.82 | 50,533 | -0.38(-0.82%) |
Feb 16, 2012 | 44.20 | 46.21 | 44.20 | 46.19 | 280,893 | +1.90(+4.28%) |
Feb 15, 2012 | 44.98 | 45.32 | 43.83 | 44.30 | 94,430 | -0.39(-0.87%) |
Feb 14, 2012 | 44.62 | 44.95 | 44.09 | 44.68 | 67,210 | -0.13(-0.28%) |
Feb 13, 2012 | 45.04 | 45.33 | 44.50 | 44.81 | 82,657 | +0.40(+0.89%) |
Feb 10, 2012 | 44.51 | 45.00 | 44.00 | 44.41 | 88,396 | -0.74(-1.63%) |
Feb 09, 2012 | 45.25 | 46.00 | 44.66 | 45.15 | 62,174 | +0.33(+0.73%) |
Feb 08, 2012 | 45.69 | 46.00 | 44.17 | 44.82 | 88,080 | -0.57(-1.26%) |
Feb 07, 2012 | 45.53 | 45.58 | 44.95 | 45.39 | 79,078 | -0.10(-0.22%) |
Feb 06, 2012 | 45.51 | 45.61 | 45.16 | 45.49 | 48,454 | -0.32(-0.71%) |
Feb 03, 2012 | 45.20 | 45.95 | 44.53 | 45.82 | 133,206 | +1.60(+3.61%) |
Feb 02, 2012 | 44.42 | 44.64 | 44.03 | 44.22 | 146,425 | -0.20(-0.46%) |