Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 52.75 | 53.09 | 51.09 | 51.99 | 11,105 | -1.49(-2.79%) |
Apr 27, 2012 | 52.54 | 53.65 | 51.37 | 53.48 | 9,945 | +0.73(+1.38%) |
Apr 26, 2012 | 52.99 | 53.35 | 52.05 | 52.76 | 32,305 | -0.41(-0.77%) |
Apr 25, 2012 | 53.19 | 53.33 | 52.51 | 53.16 | 23,787 | +0.28(+0.53%) |
Apr 24, 2012 | 52.62 | 53.33 | 52.08 | 52.89 | 23,893 | +0.47(+0.89%) |
Apr 23, 2012 | 52.45 | 53.32 | 51.12 | 52.42 | 26,364 | -0.15(-0.28%) |
Apr 20, 2012 | 48.37 | 54.09 | 48.37 | 52.56 | 62,236 | +2.02(+3.99%) |
Apr 19, 2012 | 49.98 | 51.19 | 49.11 | 50.55 | 22,485 | +1.05(+2.11%) |
Apr 18, 2012 | 48.65 | 52.89 | 48.65 | 49.50 | 94,234 | +1.51(+3.15%) |
Apr 17, 2012 | 47.20 | 48.80 | 47.20 | 47.99 | 15,884 | +0.78(+1.66%) |
Apr 16, 2012 | 47.08 | 47.79 | 47.08 | 47.21 | 5,342 | +0.47(+1.01%) |
Apr 13, 2012 | 46.82 | 46.83 | 46.25 | 46.74 | 7,115 | -0.08(-0.17%) |
Apr 12, 2012 | 46.28 | 46.82 | 45.85 | 46.82 | 12,943 | +1.30(+2.86%) |
Apr 11, 2012 | 46.02 | 46.37 | 44.76 | 45.51 | 22,760 | +0.05(+0.11%) |
Apr 10, 2012 | 45.64 | 48.08 | 43.64 | 45.46 | 50,337 | +0.05(+0.10%) |
Apr 09, 2012 | 44.48 | 45.46 | 44.48 | 45.42 | 14,045 | +0.55(+1.22%) |
Apr 05, 2012 | 44.19 | 45.24 | 44.17 | 44.87 | 12,326 | +0.33(+0.73%) |
Apr 04, 2012 | 44.10 | 44.54 | 43.75 | 44.54 | 9,698 | +0.26(+0.60%) |
Apr 03, 2012 | 43.11 | 44.28 | 43.11 | 44.28 | 28,364 | +0.27(+0.62%) |
Apr 02, 2012 | 43.45 | 44.10 | 43.03 | 44.01 | 17,064 | +1.15(+2.67%) |
Mar 30, 2012 | 43.04 | 43.04 | 42.45 | 42.86 | 4,410 | -0.33(-0.76%) |
Mar 29, 2012 | 42.28 | 43.34 | 42.19 | 43.19 | 15,888 | +0.77(+1.82%) |
Mar 28, 2012 | 42.59 | 42.73 | 42.23 | 42.42 | 9,755 | -0.45(-1.04%) |
Mar 27, 2012 | 43.04 | 43.04 | 42.52 | 42.86 | 19,183 | +0.13(+0.30%) |
Mar 26, 2012 | 42.03 | 43.01 | 42.03 | 42.73 | 14,807 | +0.47(+1.12%) |
Mar 23, 2012 | 41.20 | 42.35 | 41.18 | 42.26 | 6,461 | +0.77(+1.86%) |
Mar 22, 2012 | 40.96 | 41.53 | 40.64 | 41.49 | 6,720 | +0.55(+1.36%) |
Mar 21, 2012 | 41.03 | 41.26 | 40.73 | 40.93 | 3,299 | +0.02(+0.06%) |
Mar 20, 2012 | 41.10 | 41.35 | 40.60 | 40.91 | 8,668 | -0.55(-1.32%) |
Mar 19, 2012 | 41.81 | 42.05 | 41.30 | 41.46 | 20,922 | -0.38(-0.90%) |
Mar 16, 2012 | 42.33 | 42.73 | 41.83 | 41.83 | 13,359 | -0.15(-0.35%) |
Mar 15, 2012 | 42.24 | 42.31 | 41.89 | 41.98 | 8,497 | +0.05(+0.11%) |
Mar 14, 2012 | 42.34 | 42.51 | 41.86 | 41.93 | 10,758 | -0.25(-0.60%) |
Mar 13, 2012 | 42.01 | 42.37 | 42.01 | 42.19 | 6,010 | +0.09(+0.21%) |
Mar 12, 2012 | 42.31 | 42.31 | 41.77 | 42.10 | 3,018 | +0.05(+0.12%) |
Mar 09, 2012 | 42.02 | 42.37 | 41.66 | 42.05 | 8,218 | +0.04(+0.09%) |
Mar 08, 2012 | 40.93 | 42.02 | 40.91 | 42.02 | 7,665 | +1.01(+2.46%) |
Mar 07, 2012 | 40.33 | 41.08 | 40.31 | 41.01 | 10,917 | +0.60(+1.49%) |
Mar 06, 2012 | 39.63 | 40.41 | 39.63 | 40.41 | 1,992 | +0.24(+0.59%) |
Mar 05, 2012 | 40.44 | 40.67 | 39.35 | 40.17 | 18,147 | -0.33(-0.81%) |
Mar 02, 2012 | 40.63 | 40.92 | 40.32 | 40.50 | 2,618 | -0.21(-0.51%) |
Mar 01, 2012 | 40.40 | 41.26 | 40.10 | 40.71 | 79,762 | +0.14(+0.33%) |
Feb 29, 2012 | 40.56 | 40.66 | 40.03 | 40.57 | 29,780 | -0.04(-0.09%) |
Feb 28, 2012 | 40.71 | 40.89 | 40.50 | 40.61 | 6,852 | -0.35(-0.86%) |
Feb 27, 2012 | 41.20 | 41.41 | 40.96 | 40.96 | 9,278 | -0.20(-0.48%) |
Feb 24, 2012 | 40.92 | 41.17 | 40.71 | 41.16 | 6,716 | +0.48(+1.18%) |
Feb 23, 2012 | 40.71 | 41.15 | 40.62 | 40.68 | 12,408 | +0.24(+0.60%) |
Feb 22, 2012 | 40.65 | 40.69 | 40.27 | 40.44 | 7,536 | -0.14(-0.33%) |
Feb 21, 2012 | 40.44 | 40.61 | 40.03 | 40.57 | 26,497 | +0.14(+0.34%) |
Feb 17, 2012 | 40.36 | 40.44 | 40.07 | 40.44 | 9,400 | +0.16(+0.40%) |
Feb 16, 2012 | 40.27 | 40.35 | 38.93 | 40.27 | 19,291 | +0.11(+0.27%) |
Feb 15, 2012 | 40.44 | 40.44 | 39.80 | 40.16 | 9,444 | -0.22(-0.55%) |
Feb 14, 2012 | 40.82 | 40.82 | 40.24 | 40.39 | 15,128 | -0.49(-1.21%) |
Feb 13, 2012 | 40.94 | 41.06 | 40.40 | 40.88 | 12,470 | +0.31(+0.76%) |
Feb 10, 2012 | 40.38 | 40.95 | 40.16 | 40.57 | 9,783 | +0.14(+0.34%) |
Feb 09, 2012 | 40.51 | 40.70 | 40.22 | 40.44 | 12,200 | +0.03(+0.06%) |
Feb 08, 2012 | 40.48 | 40.70 | 40.26 | 40.41 | 9,306 | +0.08(+0.20%) |
Feb 07, 2012 | 39.86 | 40.47 | 39.41 | 40.33 | 13,163 | +0.62(+1.55%) |
Feb 06, 2012 | 39.26 | 39.84 | 38.99 | 39.71 | 11,968 | +0.23(+0.57%) |
Feb 03, 2012 | 39.94 | 39.94 | 39.04 | 39.49 | 12,324 | -0.12(-0.30%) |
Feb 02, 2012 | 39.90 | 39.90 | 39.23 | 39.60 | 32,658 | +0.06(+0.16%) |