Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 46.21 | 46.45 | 45.96 | 46.36 | 904,596 | +0.07(+0.16%) |
Apr 27, 2012 | 45.87 | 46.47 | 45.26 | 46.29 | 1,508,414 | +0.75(+1.65%) |
Apr 26, 2012 | 45.84 | 46.03 | 44.70 | 45.53 | 1,456,587 | -0.38(-0.82%) |
Apr 25, 2012 | 45.59 | 46.13 | 45.27 | 45.91 | 1,235,932 | +0.79(+1.75%) |
Apr 24, 2012 | 45.13 | 45.54 | 45.01 | 45.12 | 1,867,576 | +0.12(+0.27%) |
Apr 23, 2012 | 45.35 | 45.38 | 44.63 | 45.00 | 915,519 | -0.46(-1.02%) |
Apr 20, 2012 | 45.63 | 45.68 | 44.90 | 45.46 | 1,929,096 | -0.61(-1.31%) |
Apr 19, 2012 | 46.20 | 46.27 | 45.90 | 46.06 | 822,936 | +0.01(+0.03%) |
Apr 18, 2012 | 46.18 | 46.22 | 45.82 | 46.05 | 695,374 | -0.22(-0.48%) |
Apr 17, 2012 | 45.77 | 46.35 | 45.43 | 46.27 | 1,467,510 | +0.70(+1.54%) |
Apr 16, 2012 | 45.27 | 45.82 | 45.19 | 45.57 | 880,253 | +0.63(+1.40%) |
Apr 13, 2012 | 44.82 | 45.26 | 44.63 | 44.94 | 1,037,400 | +0.14(+0.30%) |
Apr 12, 2012 | 44.51 | 44.94 | 44.19 | 44.80 | 1,030,785 | +0.44(+0.99%) |
Apr 11, 2012 | 44.50 | 44.53 | 44.11 | 44.37 | 2,297,160 | +0.11(+0.25%) |
Apr 10, 2012 | 45.56 | 45.65 | 44.25 | 44.26 | 1,206,900 | -0.98(-2.16%) |
Apr 09, 2012 | 45.22 | 45.51 | 45.03 | 45.23 | 852,892 | -0.12(-0.26%) |
Apr 05, 2012 | 45.24 | 45.42 | 45.01 | 45.35 | 707,214 | -0.09(-0.20%) |
Apr 04, 2012 | 45.51 | 45.67 | 45.03 | 45.44 | 968,999 | -0.20(-0.43%) |
Apr 03, 2012 | 45.75 | 45.95 | 45.53 | 45.64 | 1,069,911 | -0.27(-0.59%) |
Apr 02, 2012 | 45.74 | 45.95 | 45.29 | 45.91 | 1,289,826 | +0.24(+0.53%) |
Mar 30, 2012 | 45.26 | 45.71 | 45.22 | 45.67 | 1,900,506 | +0.64(+1.43%) |
Mar 29, 2012 | 44.97 | 45.09 | 44.66 | 45.03 | 810,624 | -0.09(-0.19%) |
Mar 28, 2012 | 45.26 | 45.26 | 44.85 | 45.11 | 1,187,627 | -0.15(-0.33%) |
Mar 27, 2012 | 45.38 | 45.44 | 45.13 | 45.26 | 1,245,564 | -0.02(-0.04%) |
Mar 26, 2012 | 45.31 | 45.33 | 44.85 | 45.28 | 1,340,762 | +0.41(+0.91%) |
Mar 23, 2012 | 44.41 | 44.98 | 44.11 | 44.87 | 1,579,509 | +0.62(+1.41%) |
Mar 22, 2012 | 44.56 | 44.56 | 43.80 | 44.25 | 1,138,491 | -0.50(-1.12%) |
Mar 21, 2012 | 45.01 | 45.15 | 44.74 | 44.75 | 1,114,600 | -0.13(-0.29%) |
Mar 20, 2012 | 44.88 | 44.88 | 44.86 | 44.88 | 1,129,542 | +0.02(+0.04%) |
Mar 19, 2012 | 44.24 | 44.95 | 44.09 | 44.86 | 1,597,888 | +0.53(+1.20%) |
Mar 16, 2012 | 44.24 | 44.37 | 43.95 | 44.33 | 2,019,219 | +0.20(+0.45%) |
Mar 15, 2012 | 44.14 | 44.56 | 43.86 | 44.13 | 2,284,490 | -0.52(-1.18%) |
Mar 14, 2012 | 44.74 | 44.92 | 44.49 | 44.66 | 1,461,493 | -0.01(-0.03%) |
Mar 13, 2012 | 44.06 | 44.72 | 43.86 | 44.67 | 1,742,252 | +0.72(+1.63%) |
Mar 12, 2012 | 43.70 | 44.23 | 43.63 | 43.95 | 1,906,469 | +0.32(+0.74%) |
Mar 09, 2012 | 44.14 | 44.26 | 43.61 | 43.63 | 1,386,945 | -0.34(-0.78%) |
Mar 08, 2012 | 44.31 | 44.54 | 43.92 | 43.97 | 1,410,420 | -0.20(-0.46%) |
Mar 07, 2012 | 44.07 | 44.30 | 43.91 | 44.17 | 1,389,840 | +0.15(+0.33%) |
Mar 06, 2012 | 44.33 | 44.64 | 43.97 | 44.03 | 1,863,769 | -0.54(-1.21%) |
Mar 05, 2012 | 44.40 | 44.74 | 44.00 | 44.56 | 1,490,720 | +0.27(+0.62%) |
Mar 02, 2012 | 44.82 | 44.89 | 44.14 | 44.29 | 1,411,562 | -0.49(-1.09%) |
Mar 01, 2012 | 44.39 | 44.79 | 44.13 | 44.78 | 2,495,010 | +0.47(+1.06%) |
Feb 29, 2012 | 44.31 | 45.06 | 43.71 | 44.31 | 4,195,441 | +0.97(+2.23%) |
Feb 28, 2012 | 43.40 | 43.46 | 43.12 | 43.34 | 1,788,664 | +0.04(+0.08%) |
Feb 27, 2012 | 42.57 | 43.36 | 42.36 | 43.30 | 1,664,003 | +0.04(+0.10%) |
Feb 24, 2012 | 43.39 | 43.76 | 42.90 | 43.26 | 1,230,046 | -0.07(-0.16%) |
Feb 23, 2012 | 42.33 | 43.52 | 42.19 | 43.33 | 2,554,742 | +1.23(+2.93%) |
Feb 22, 2012 | 42.47 | 42.79 | 42.09 | 42.09 | 1,829,223 | -0.43(-1.01%) |
Feb 21, 2012 | 42.77 | 42.85 | 42.35 | 42.52 | 1,392,093 | -0.21(-0.50%) |
Feb 17, 2012 | 42.81 | 43.33 | 42.04 | 42.74 | 2,421,273 | +0.14(+0.33%) |
Feb 16, 2012 | 42.47 | 43.04 | 42.47 | 42.60 | 1,933,533 | +0.31(+0.74%) |
Feb 15, 2012 | 42.64 | 42.80 | 41.61 | 42.28 | 1,166,849 | -0.27(-0.63%) |
Feb 14, 2012 | 42.47 | 42.68 | 42.31 | 42.55 | 1,273,099 | +0.05(+0.12%) |
Feb 13, 2012 | 42.32 | 42.68 | 42.05 | 42.50 | 2,087,187 | +0.48(+1.15%) |
Feb 10, 2012 | 42.09 | 42.41 | 42.00 | 42.02 | 2,187,307 | -0.22(-0.52%) |
Feb 09, 2012 | 42.98 | 43.01 | 42.23 | 42.24 | 2,766,151 | -0.66(-1.54%) |
Feb 08, 2012 | 42.99 | 43.09 | 42.52 | 42.90 | 2,908,490 | -0.36(-0.83%) |
Feb 07, 2012 | 43.29 | 43.40 | 43.07 | 43.26 | 1,605,491 | -0.27(-0.62%) |
Feb 06, 2012 | 43.68 | 43.85 | 43.44 | 43.53 | 1,289,258 | -0.16(-0.38%) |
Feb 03, 2012 | 44.02 | 44.18 | 43.14 | 43.70 | 1,954,051 | +0.08(+0.18%) |
Feb 02, 2012 | 44.09 | 44.24 | 43.35 | 43.62 | 1,447,999 | -0.36(-0.82%) |