Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.86 | 44.38 | 43.72 | 44.28 | 195,684 | +0.26(+0.60%) |
Apr 27, 2012 | 44.64 | 44.64 | 43.82 | 44.01 | 87,643 | -0.24(-0.54%) |
Apr 26, 2012 | 43.84 | 44.39 | 43.60 | 44.25 | 441,394 | +0.22(+0.51%) |
Apr 25, 2012 | 43.86 | 44.04 | 43.36 | 44.03 | 113,751 | +0.69(+1.58%) |
Apr 24, 2012 | 42.99 | 43.83 | 42.73 | 43.34 | 225,928 | +0.59(+1.37%) |
Apr 23, 2012 | 42.14 | 43.00 | 41.80 | 42.75 | 128,455 | -0.21(-0.48%) |
Apr 20, 2012 | 43.61 | 44.25 | 42.90 | 42.96 | 194,389 | -0.04(-0.10%) |
Apr 19, 2012 | 43.19 | 43.75 | 42.77 | 43.00 | 264,610 | -0.07(-0.15%) |
Apr 18, 2012 | 42.75 | 43.62 | 42.75 | 43.07 | 142,146 | +0.20(+0.46%) |
Apr 17, 2012 | 42.52 | 43.06 | 42.46 | 42.87 | 190,325 | +0.86(+2.05%) |
Apr 16, 2012 | 42.98 | 43.05 | 41.88 | 42.01 | 300,950 | -0.73(-1.70%) |
Apr 13, 2012 | 43.65 | 43.71 | 42.70 | 42.74 | 116,317 | -1.12(-2.55%) |
Apr 12, 2012 | 42.55 | 44.02 | 42.55 | 43.85 | 490,717 | +1.44(+3.39%) |
Apr 11, 2012 | 42.77 | 42.93 | 42.33 | 42.42 | 262,656 | +0.34(+0.81%) |
Apr 10, 2012 | 42.83 | 42.95 | 41.75 | 42.08 | 316,122 | -0.87(-2.02%) |
Apr 09, 2012 | 42.81 | 43.53 | 42.72 | 42.95 | 173,887 | -0.67(-1.54%) |
Apr 05, 2012 | 43.61 | 44.33 | 43.49 | 43.61 | 156,689 | -0.17(-0.38%) |
Apr 04, 2012 | 43.98 | 44.26 | 43.52 | 43.78 | 184,738 | -0.80(-1.80%) |
Apr 03, 2012 | 44.57 | 44.81 | 44.05 | 44.58 | 188,945 | -0.03(-0.07%) |
Apr 02, 2012 | 44.11 | 45.09 | 43.93 | 44.62 | 106,707 | +0.37(+0.84%) |
Mar 30, 2012 | 44.17 | 44.57 | 43.63 | 44.24 | 242,569 | +0.44(+1.00%) |
Mar 29, 2012 | 43.61 | 44.10 | 43.25 | 43.81 | 567,776 | -0.04(-0.09%) |
Mar 28, 2012 | 44.11 | 44.42 | 43.31 | 43.85 | 166,048 | -0.54(-1.21%) |
Mar 27, 2012 | 45.50 | 45.62 | 44.35 | 44.38 | 176,738 | -1.04(-2.29%) |
Mar 26, 2012 | 45.79 | 45.94 | 45.17 | 45.43 | 73,267 | +0.10(+0.22%) |
Mar 23, 2012 | 44.65 | 45.56 | 44.51 | 45.33 | 153,937 | +0.78(+1.76%) |
Mar 22, 2012 | 45.34 | 45.35 | 44.25 | 44.54 | 605,976 | -1.26(-2.74%) |
Mar 21, 2012 | 46.34 | 46.41 | 45.54 | 45.80 | 337,118 | -0.93(-1.99%) |
Mar 20, 2012 | 47.14 | 47.14 | 46.45 | 46.73 | 268,788 | -0.95(-1.98%) |
Mar 19, 2012 | 47.64 | 47.98 | 47.09 | 47.67 | 305,893 | +0.02(+0.05%) |
Mar 16, 2012 | 46.68 | 47.87 | 46.68 | 47.65 | 128,004 | +1.18(+2.54%) |
Mar 15, 2012 | 46.31 | 46.59 | 45.72 | 46.47 | 140,821 | +0.28(+0.61%) |
Mar 14, 2012 | 47.06 | 47.06 | 46.10 | 46.19 | 102,845 | -0.84(-1.79%) |
Mar 13, 2012 | 46.37 | 47.07 | 46.05 | 47.03 | 117,341 | +0.84(+1.82%) |
Mar 12, 2012 | 47.17 | 47.18 | 45.99 | 46.19 | 300,460 | -1.01(-2.14%) |
Mar 09, 2012 | 47.12 | 47.68 | 47.05 | 47.19 | 141,255 | +0.14(+0.30%) |
Mar 08, 2012 | 46.57 | 47.33 | 46.39 | 47.05 | 193,963 | +0.81(+1.75%) |
Mar 07, 2012 | 45.92 | 46.34 | 45.58 | 46.24 | 535,570 | +0.61(+1.34%) |
Mar 06, 2012 | 46.05 | 46.05 | 45.29 | 45.63 | 537,356 | -1.22(-2.61%) |
Mar 05, 2012 | 47.63 | 47.63 | 46.50 | 46.86 | 291,434 | -0.90(-1.89%) |
Mar 02, 2012 | 48.39 | 48.57 | 47.49 | 47.76 | 136,315 | -0.69(-1.43%) |
Mar 01, 2012 | 47.99 | 48.64 | 47.92 | 48.45 | 229,344 | +0.70(+1.47%) |
Feb 29, 2012 | 48.72 | 48.91 | 47.62 | 47.75 | 182,152 | -0.86(-1.77%) |
Feb 28, 2012 | 48.79 | 49.04 | 48.29 | 48.61 | 148,896 | -0.20(-0.41%) |
Feb 27, 2012 | 48.85 | 49.03 | 48.24 | 48.80 | 185,556 | -0.55(-1.10%) |
Feb 24, 2012 | 49.45 | 49.77 | 49.25 | 49.35 | 100,502 | +0.02(+0.03%) |
Feb 23, 2012 | 49.26 | 49.33 | 48.56 | 49.33 | 118,382 | +0.29(+0.59%) |
Feb 22, 2012 | 48.13 | 49.26 | 48.08 | 49.04 | 498,940 | +0.88(+1.84%) |
Feb 21, 2012 | 47.99 | 48.66 | 47.91 | 48.16 | 148,694 | +0.11(+0.22%) |
Feb 17, 2012 | 48.17 | 48.36 | 47.80 | 48.05 | 134,020 | +0.36(+0.74%) |
Feb 16, 2012 | 46.76 | 47.74 | 46.57 | 47.70 | 196,170 | +0.87(+1.85%) |
Feb 15, 2012 | 47.57 | 47.57 | 46.67 | 46.83 | 229,517 | -0.62(-1.31%) |
Feb 14, 2012 | 47.31 | 47.45 | 47.00 | 47.45 | 103,499 | -0.03(-0.07%) |
Feb 13, 2012 | 47.85 | 47.85 | 47.10 | 47.48 | 111,225 | +0.40(+0.84%) |
Feb 10, 2012 | 47.04 | 47.46 | 46.83 | 47.09 | 493,343 | -0.55(-1.14%) |
Feb 09, 2012 | 48.04 | 48.09 | 47.28 | 47.63 | 89,578 | -0.19(-0.40%) |
Feb 08, 2012 | 48.16 | 48.33 | 47.54 | 47.82 | 115,193 | -0.17(-0.34%) |
Feb 07, 2012 | 48.27 | 48.27 | 47.29 | 47.99 | 501,490 | -0.22(-0.46%) |
Feb 06, 2012 | 47.26 | 48.22 | 47.03 | 48.21 | 131,906 | +0.70(+1.48%) |
Feb 03, 2012 | 47.37 | 47.53 | 46.93 | 47.51 | 178,030 | +0.84(+1.81%) |
Feb 02, 2012 | 46.28 | 46.72 | 46.05 | 46.67 | 91,660 | +0.64(+1.38%) |