Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 46.25 | 46.49 | 46.00 | 46.40 | 903,765 | +0.07(+0.16%) |
Apr 27, 2012 | 45.91 | 46.51 | 45.30 | 46.33 | 1,507,028 | +0.75(+1.65%) |
Apr 26, 2012 | 45.88 | 46.08 | 44.74 | 45.58 | 1,455,248 | -0.38(-0.82%) |
Apr 25, 2012 | 45.63 | 46.17 | 45.31 | 45.95 | 1,234,796 | +0.79(+1.75%) |
Apr 24, 2012 | 45.17 | 45.58 | 45.05 | 45.16 | 1,865,860 | +0.12(+0.27%) |
Apr 23, 2012 | 45.40 | 45.42 | 44.67 | 45.04 | 914,678 | -0.46(-1.02%) |
Apr 20, 2012 | 45.67 | 45.72 | 44.94 | 45.50 | 1,927,323 | -0.61(-1.31%) |
Apr 19, 2012 | 46.24 | 46.31 | 45.95 | 46.11 | 822,179 | +0.01(+0.03%) |
Apr 18, 2012 | 46.22 | 46.27 | 45.86 | 46.09 | 694,735 | -0.22(-0.48%) |
Apr 17, 2012 | 45.81 | 46.39 | 45.47 | 46.32 | 1,466,162 | +0.70(+1.54%) |
Apr 16, 2012 | 45.31 | 45.87 | 45.23 | 45.61 | 879,445 | +0.63(+1.40%) |
Apr 13, 2012 | 44.86 | 45.30 | 44.67 | 44.98 | 1,036,447 | +0.14(+0.30%) |
Apr 12, 2012 | 44.56 | 44.98 | 44.23 | 44.85 | 1,029,838 | +0.44(+0.99%) |
Apr 11, 2012 | 44.54 | 44.57 | 44.15 | 44.41 | 2,295,049 | +0.11(+0.25%) |
Apr 10, 2012 | 45.61 | 45.69 | 44.29 | 44.30 | 1,205,791 | -0.98(-2.16%) |
Apr 09, 2012 | 45.27 | 45.55 | 45.07 | 45.27 | 852,108 | -0.12(-0.26%) |
Apr 05, 2012 | 45.28 | 45.46 | 45.06 | 45.39 | 706,565 | -0.09(-0.20%) |
Apr 04, 2012 | 45.56 | 45.71 | 45.07 | 45.48 | 968,108 | -0.20(-0.43%) |
Apr 03, 2012 | 45.79 | 45.99 | 45.57 | 45.68 | 1,068,928 | -0.27(-0.59%) |
Apr 02, 2012 | 45.79 | 46.00 | 45.33 | 45.95 | 1,288,640 | +0.24(+0.53%) |
Mar 30, 2012 | 45.30 | 45.75 | 45.26 | 45.71 | 1,898,760 | +0.64(+1.43%) |
Mar 29, 2012 | 45.01 | 45.13 | 44.70 | 45.07 | 809,879 | -0.09(-0.19%) |
Mar 28, 2012 | 45.30 | 45.30 | 44.89 | 45.15 | 1,186,536 | -0.15(-0.33%) |
Mar 27, 2012 | 45.43 | 45.48 | 45.17 | 45.30 | 1,244,420 | -0.02(-0.04%) |
Mar 26, 2012 | 45.35 | 45.37 | 44.90 | 45.32 | 1,339,530 | +0.41(+0.91%) |
Mar 23, 2012 | 44.45 | 45.02 | 44.15 | 44.91 | 1,578,058 | +0.62(+1.41%) |
Mar 22, 2012 | 44.60 | 44.60 | 43.84 | 44.29 | 1,137,444 | -0.50(-1.12%) |
Mar 21, 2012 | 45.06 | 45.19 | 44.78 | 44.79 | 1,113,576 | -0.13(-0.29%) |
Mar 20, 2012 | 44.92 | 44.92 | 44.90 | 44.92 | 1,128,504 | +0.02(+0.04%) |
Mar 19, 2012 | 44.28 | 44.99 | 44.14 | 44.90 | 1,596,420 | +0.53(+1.20%) |
Mar 16, 2012 | 44.28 | 44.41 | 43.99 | 44.37 | 2,017,364 | +0.20(+0.45%) |
Mar 15, 2012 | 44.18 | 44.60 | 43.90 | 44.17 | 2,282,391 | -0.53(-1.18%) |
Mar 14, 2012 | 44.78 | 44.96 | 44.53 | 44.70 | 1,460,150 | -0.01(-0.03%) |
Mar 13, 2012 | 44.10 | 44.76 | 43.90 | 44.71 | 1,740,651 | +0.72(+1.63%) |
Mar 12, 2012 | 43.74 | 44.27 | 43.67 | 43.99 | 1,904,717 | +0.32(+0.74%) |
Mar 09, 2012 | 44.18 | 44.30 | 43.65 | 43.67 | 1,385,671 | -0.34(-0.78%) |
Mar 08, 2012 | 44.35 | 44.58 | 43.96 | 44.01 | 1,409,124 | -0.20(-0.46%) |
Mar 07, 2012 | 44.11 | 44.34 | 43.95 | 44.21 | 1,388,563 | +0.15(+0.33%) |
Mar 06, 2012 | 44.37 | 44.68 | 44.01 | 44.07 | 1,862,056 | -0.54(-1.21%) |
Mar 05, 2012 | 44.44 | 44.79 | 44.04 | 44.60 | 1,489,350 | +0.28(+0.62%) |
Mar 02, 2012 | 44.86 | 44.93 | 44.18 | 44.33 | 1,410,265 | -0.49(-1.09%) |
Mar 01, 2012 | 44.43 | 44.83 | 44.17 | 44.82 | 2,492,717 | +0.47(+1.06%) |
Feb 29, 2012 | 44.35 | 45.10 | 43.75 | 44.35 | 4,191,586 | +0.97(+2.23%) |
Feb 28, 2012 | 43.44 | 43.50 | 43.16 | 43.38 | 1,787,021 | +0.04(+0.08%) |
Feb 27, 2012 | 42.61 | 43.40 | 42.40 | 43.34 | 1,662,474 | +0.04(+0.10%) |
Feb 24, 2012 | 43.43 | 43.80 | 42.93 | 43.30 | 1,228,916 | -0.07(-0.16%) |
Feb 23, 2012 | 42.37 | 43.56 | 42.23 | 43.37 | 2,552,394 | +1.24(+2.93%) |
Feb 22, 2012 | 42.51 | 42.83 | 42.13 | 42.13 | 1,827,542 | -0.43(-1.01%) |
Feb 21, 2012 | 42.81 | 42.89 | 42.38 | 42.56 | 1,390,814 | -0.21(-0.50%) |
Feb 17, 2012 | 42.85 | 43.37 | 42.08 | 42.78 | 2,419,048 | +0.14(+0.33%) |
Feb 16, 2012 | 42.51 | 43.08 | 42.51 | 42.63 | 1,931,756 | +0.31(+0.74%) |
Feb 15, 2012 | 42.68 | 42.84 | 41.64 | 42.32 | 1,165,776 | -0.27(-0.63%) |
Feb 14, 2012 | 42.51 | 42.72 | 42.35 | 42.59 | 1,271,929 | +0.05(+0.11%) |
Feb 13, 2012 | 42.36 | 42.72 | 42.08 | 42.54 | 2,085,270 | +0.48(+1.15%) |
Feb 10, 2012 | 42.13 | 42.45 | 42.04 | 42.06 | 2,185,297 | -0.22(-0.52%) |
Feb 09, 2012 | 43.02 | 43.05 | 42.27 | 42.28 | 2,763,609 | -0.66(-1.54%) |
Feb 08, 2012 | 43.03 | 43.13 | 42.56 | 42.94 | 2,905,818 | -0.36(-0.83%) |
Feb 07, 2012 | 43.33 | 43.44 | 43.11 | 43.30 | 1,604,015 | -0.27(-0.62%) |
Feb 06, 2012 | 43.72 | 43.89 | 43.48 | 43.57 | 1,288,073 | -0.17(-0.38%) |
Feb 03, 2012 | 44.06 | 44.22 | 43.18 | 43.74 | 1,952,255 | +0.08(+0.18%) |
Feb 02, 2012 | 44.13 | 44.28 | 43.39 | 43.66 | 1,446,669 | -0.36(-0.82%) |