Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.52 | 45.74 | 45.23 | 45.54 | 888,423 | -0.10(-0.22%) |
Apr 27, 2012 | 45.45 | 45.79 | 45.36 | 45.64 | 822,211 | +0.29(+0.64%) |
Apr 26, 2012 | 44.89 | 45.43 | 44.80 | 45.35 | 795,835 | +0.45(+1.00%) |
Apr 25, 2012 | 44.25 | 44.99 | 43.67 | 44.90 | 778,080 | +1.07(+2.44%) |
Apr 24, 2012 | 43.64 | 43.92 | 43.41 | 43.83 | 636,531 | +0.24(+0.55%) |
Apr 23, 2012 | 43.75 | 43.79 | 43.45 | 43.59 | 609,396 | -0.51(-1.16%) |
Apr 20, 2012 | 44.35 | 44.68 | 43.97 | 44.10 | 847,525 | -0.11(-0.25%) |
Apr 19, 2012 | 44.53 | 44.76 | 43.87 | 44.21 | 641,983 | -0.40(-0.90%) |
Apr 18, 2012 | 44.60 | 44.77 | 44.32 | 44.61 | 605,832 | -0.06(-0.13%) |
Apr 17, 2012 | 44.13 | 44.96 | 44.05 | 44.67 | 592,405 | +0.82(+1.87%) |
Apr 16, 2012 | 44.77 | 44.89 | 43.83 | 43.85 | 782,035 | -0.57(-1.28%) |
Apr 13, 2012 | 44.30 | 44.59 | 44.19 | 44.42 | 670,048 | +0.08(+0.18%) |
Apr 12, 2012 | 43.82 | 44.54 | 43.81 | 44.34 | 463,202 | +0.53(+1.21%) |
Apr 11, 2012 | 43.62 | 44.18 | 43.53 | 43.81 | 657,775 | +0.84(+1.95%) |
Apr 10, 2012 | 43.75 | 44.06 | 42.93 | 42.97 | 841,118 | -0.81(-1.85%) |
Apr 09, 2012 | 43.51 | 43.91 | 43.50 | 43.78 | 668,338 | -0.28(-0.64%) |
Apr 05, 2012 | 44.20 | 44.46 | 43.83 | 44.06 | 715,684 | -0.35(-0.79%) |
Apr 04, 2012 | 44.74 | 44.84 | 44.14 | 44.41 | 923,435 | -0.65(-1.44%) |
Apr 03, 2012 | 45.56 | 45.66 | 44.74 | 45.06 | 1,020,638 | -0.64(-1.40%) |
Apr 02, 2012 | 45.11 | 45.76 | 44.87 | 45.70 | 1,008,246 | +0.62(+1.38%) |
Mar 30, 2012 | 45.05 | 45.42 | 44.67 | 45.08 | 845,946 | +0.36(+0.81%) |
Mar 29, 2012 | 44.49 | 44.82 | 44.23 | 44.72 | 567,480 | -0.05(-0.11%) |
Mar 28, 2012 | 44.74 | 44.80 | 44.19 | 44.77 | 670,526 | +0.04(+0.09%) |
Mar 27, 2012 | 45.14 | 45.21 | 44.67 | 44.73 | 547,249 | -0.30(-0.67%) |
Mar 26, 2012 | 44.35 | 45.05 | 44.30 | 45.03 | 814,240 | +0.98(+2.22%) |
Mar 23, 2012 | 43.87 | 44.19 | 43.73 | 44.05 | 396,241 | +0.33(+0.75%) |
Mar 22, 2012 | 43.65 | 43.85 | 43.32 | 43.72 | 987,537 | -0.10(-0.23%) |
Mar 21, 2012 | 43.98 | 43.98 | 43.35 | 43.82 | 552,504 | -0.17(-0.39%) |
Mar 20, 2012 | 44.12 | 44.12 | 43.62 | 43.99 | 457,383 | -0.38(-0.86%) |
Mar 19, 2012 | 44.45 | 45.10 | 44.03 | 44.37 | 623,668 | -0.03(-0.07%) |
Mar 16, 2012 | 44.38 | 44.54 | 44.23 | 44.40 | 972,825 | +0.20(+0.45%) |
Mar 15, 2012 | 43.93 | 44.32 | 43.74 | 44.20 | 584,965 | +0.37(+0.84%) |
Mar 14, 2012 | 43.75 | 44.00 | 43.65 | 43.83 | 384,193 | -0.06(-0.14%) |
Mar 13, 2012 | 43.79 | 43.96 | 43.51 | 43.89 | 704,196 | +0.33(+0.76%) |
Mar 12, 2012 | 43.64 | 43.90 | 43.22 | 43.56 | 439,592 | -0.06(-0.14%) |
Mar 09, 2012 | 43.29 | 43.90 | 43.27 | 43.62 | 505,806 | +0.34(+0.79%) |
Mar 08, 2012 | 42.85 | 43.42 | 42.85 | 43.28 | 634,448 | +0.64(+1.50%) |
Mar 07, 2012 | 42.76 | 42.91 | 42.56 | 42.64 | 722,066 | -0.01(-0.02%) |
Mar 06, 2012 | 43.15 | 43.18 | 42.52 | 42.65 | 644,441 | -0.96(-2.20%) |
Mar 05, 2012 | 43.50 | 43.68 | 43.18 | 43.61 | 756,615 | -0.18(-0.41%) |
Mar 02, 2012 | 43.95 | 44.39 | 43.74 | 43.79 | 766,556 | -0.14(-0.32%) |
Mar 01, 2012 | 43.85 | 44.11 | 43.64 | 43.93 | 1,157,489 | +0.30(+0.69%) |
Feb 29, 2012 | 43.59 | 44.01 | 43.50 | 43.63 | 1,412,932 | +0.15(+0.34%) |
Feb 28, 2012 | 43.40 | 43.61 | 43.40 | 43.48 | 884,281 | +0.10(+0.23%) |
Feb 27, 2012 | 43.05 | 43.54 | 42.91 | 43.38 | 908,342 | +0.27(+0.63%) |
Feb 24, 2012 | 42.99 | 43.39 | 42.86 | 43.11 | 569,819 | +0.14(+0.33%) |
Feb 23, 2012 | 42.36 | 43.04 | 42.36 | 42.97 | 917,039 | +0.51(+1.20%) |
Feb 22, 2012 | 42.90 | 43.00 | 42.33 | 42.46 | 856,490 | -0.47(-1.09%) |
Feb 21, 2012 | 42.91 | 43.11 | 42.72 | 42.93 | 1,027,998 | +0.27(+0.63%) |
Feb 17, 2012 | 43.00 | 43.14 | 42.63 | 42.66 | 735,280 | -0.06(-0.14%) |
Feb 16, 2012 | 42.57 | 42.83 | 42.28 | 42.72 | 931,810 | +0.24(+0.56%) |
Feb 15, 2012 | 42.60 | 43.00 | 42.29 | 42.48 | 976,673 | +0.02(+0.05%) |
Feb 14, 2012 | 42.08 | 42.48 | 41.80 | 42.46 | 791,019 | +0.13(+0.31%) |
Feb 13, 2012 | 42.38 | 42.57 | 41.96 | 42.33 | 671,828 | +0.15(+0.36%) |
Feb 10, 2012 | 42.17 | 42.24 | 41.91 | 42.18 | 600,133 | -0.30(-0.71%) |
Feb 09, 2012 | 42.71 | 42.85 | 42.31 | 42.48 | 707,812 | -0.10(-0.23%) |
Feb 08, 2012 | 42.16 | 42.80 | 42.02 | 42.58 | 992,329 | +0.49(+1.16%) |
Feb 07, 2012 | 41.78 | 42.20 | 41.61 | 42.09 | 1,061,385 | +0.26(+0.62%) |
Feb 06, 2012 | 41.65 | 41.91 | 41.41 | 41.83 | 1,070,830 | -0.10(-0.24%) |
Feb 03, 2012 | 41.49 | 42.18 | 41.40 | 41.93 | 1,009,609 | +0.81(+1.97%) |
Feb 02, 2012 | 41.36 | 41.60 | 40.97 | 41.12 | 1,383,489 | -0.05(-0.12%) |