Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.50 | 46.14 | 44.81 | 46.05 | 258,019 | +0.57(+1.26%) |
Apr 27, 2012 | 44.98 | 45.74 | 44.75 | 45.48 | 167,812 | +0.47(+1.03%) |
Apr 26, 2012 | 45.03 | 45.22 | 44.50 | 45.01 | 145,186 | -0.30(-0.66%) |
Apr 25, 2012 | 46.01 | 46.01 | 44.48 | 45.31 | 203,510 | +0.12(+0.27%) |
Apr 24, 2012 | 44.34 | 45.44 | 44.25 | 45.19 | 440,300 | +0.76(+1.71%) |
Apr 23, 2012 | 44.42 | 44.93 | 43.75 | 44.43 | 175,664 | -0.98(-2.16%) |
Apr 20, 2012 | 47.84 | 47.85 | 44.35 | 45.41 | 580,602 | -1.26(-2.70%) |
Apr 19, 2012 | 47.25 | 47.46 | 45.84 | 46.67 | 244,482 | -0.61(-1.29%) |
Apr 18, 2012 | 47.98 | 48.51 | 46.84 | 47.28 | 355,463 | -0.89(-1.85%) |
Apr 17, 2012 | 47.00 | 49.02 | 46.99 | 48.17 | 285,120 | +1.24(+2.64%) |
Apr 16, 2012 | 47.16 | 47.54 | 46.32 | 46.93 | 125,974 | -0.05(-0.11%) |
Apr 13, 2012 | 47.18 | 47.48 | 46.61 | 46.98 | 200,568 | -0.44(-0.93%) |
Apr 12, 2012 | 46.60 | 48.32 | 46.11 | 47.42 | 315,559 | +0.84(+1.80%) |
Apr 11, 2012 | 46.77 | 47.27 | 46.00 | 46.58 | 258,073 | +0.53(+1.15%) |
Apr 10, 2012 | 47.86 | 48.39 | 45.52 | 46.05 | 339,188 | -2.13(-4.42%) |
Apr 09, 2012 | 48.28 | 49.01 | 47.72 | 48.18 | 345,900 | -0.67(-1.37%) |
Apr 05, 2012 | 48.21 | 48.97 | 48.17 | 48.85 | 290,880 | +0.17(+0.35%) |
Apr 04, 2012 | 48.85 | 49.18 | 48.10 | 48.68 | 179,816 | -1.05(-2.11%) |
Apr 03, 2012 | 49.78 | 50.51 | 49.35 | 49.73 | 193,662 | -0.16(-0.32%) |
Apr 02, 2012 | 49.20 | 50.65 | 48.75 | 49.89 | 399,333 | +0.68(+1.38%) |
Mar 30, 2012 | 49.79 | 49.79 | 48.54 | 49.21 | 354,866 | -0.04(-0.08%) |
Mar 29, 2012 | 47.77 | 49.39 | 47.39 | 49.25 | 238,335 | +0.86(+1.78%) |
Mar 28, 2012 | 48.72 | 48.99 | 46.86 | 48.39 | 300,983 | -0.40(-0.82%) |
Mar 27, 2012 | 50.16 | 50.16 | 48.64 | 48.79 | 432,778 | -1.43(-2.85%) |
Mar 26, 2012 | 49.59 | 50.59 | 49.40 | 50.22 | 220,411 | +1.31(+2.68%) |
Mar 23, 2012 | 48.67 | 49.06 | 47.48 | 48.91 | 209,107 | +0.77(+1.60%) |
Mar 22, 2012 | 48.68 | 48.68 | 47.22 | 48.14 | 493,724 | -1.37(-2.77%) |
Mar 21, 2012 | 48.31 | 50.35 | 47.89 | 49.51 | 615,425 | +1.15(+2.38%) |
Mar 20, 2012 | 48.21 | 49.37 | 47.60 | 48.36 | 315,712 | -0.19(-0.39%) |
Mar 19, 2012 | 47.90 | 49.13 | 47.16 | 48.55 | 311,299 | +0.62(+1.29%) |
Mar 16, 2012 | 47.85 | 48.75 | 47.40 | 47.93 | 429,498 | +0.28(+0.59%) |
Mar 15, 2012 | 45.26 | 48.27 | 45.26 | 47.65 | 427,097 | +2.06(+4.52%) |
Mar 14, 2012 | 46.10 | 46.21 | 44.76 | 45.59 | 340,080 | -0.75(-1.62%) |
Mar 13, 2012 | 43.95 | 46.84 | 43.95 | 46.34 | 491,956 | +3.47(+8.09%) |
Mar 12, 2012 | 43.86 | 43.86 | 42.04 | 42.87 | 217,620 | -1.07(-2.44%) |
Mar 09, 2012 | 43.49 | 44.03 | 42.81 | 43.94 | 254,075 | +0.54(+1.24%) |
Mar 08, 2012 | 43.26 | 44.07 | 42.63 | 43.40 | 249,223 | +0.35(+0.81%) |
Mar 07, 2012 | 41.76 | 43.36 | 41.22 | 43.05 | 373,851 | +1.50(+3.61%) |
Mar 06, 2012 | 41.99 | 42.06 | 40.94 | 41.55 | 429,168 | -0.94(-2.21%) |
Mar 05, 2012 | 42.06 | 42.57 | 41.73 | 42.49 | 237,994 | +0.19(+0.45%) |
Mar 02, 2012 | 43.47 | 43.47 | 41.90 | 42.30 | 245,596 | -1.19(-2.74%) |
Mar 01, 2012 | 42.77 | 44.82 | 42.44 | 43.49 | 351,657 | +0.87(+2.04%) |
Feb 29, 2012 | 43.06 | 43.50 | 41.82 | 42.62 | 425,679 | -0.39(-0.91%) |
Feb 28, 2012 | 42.97 | 43.83 | 42.58 | 43.01 | 304,816 | +0.12(+0.28%) |
Feb 27, 2012 | 41.80 | 43.00 | 40.94 | 42.89 | 364,358 | +0.46(+1.08%) |
Feb 24, 2012 | 44.60 | 44.60 | 42.27 | 42.43 | 391,184 | -2.20(-4.93%) |
Feb 23, 2012 | 45.06 | 45.88 | 44.07 | 44.63 | 404,584 | -0.41(-0.91%) |
Feb 22, 2012 | 45.02 | 45.39 | 44.52 | 45.04 | 532,821 | -0.27(-0.60%) |
Feb 21, 2012 | 46.18 | 46.18 | 44.90 | 45.31 | 601,235 | -0.65(-1.41%) |
Feb 17, 2012 | 45.89 | 46.34 | 45.43 | 45.96 | 482,419 | +0.08(+0.16%) |
Feb 16, 2012 | 44.29 | 45.96 | 44.03 | 45.88 | 667,208 | +0.84(+1.85%) |
Feb 15, 2012 | 45.08 | 47.00 | 44.56 | 45.05 | 2,507,075 | -5.41(-10.72%) |
Feb 14, 2012 | 50.57 | 50.61 | 49.60 | 50.46 | 399,426 | -0.15(-0.30%) |
Feb 13, 2012 | 50.01 | 51.18 | 49.59 | 50.61 | 475,507 | +1.17(+2.37%) |
Feb 10, 2012 | 49.73 | 50.36 | 48.90 | 49.44 | 382,158 | -0.87(-1.73%) |
Feb 09, 2012 | 51.00 | 51.23 | 50.21 | 50.31 | 227,820 | -0.70(-1.37%) |
Feb 08, 2012 | 52.11 | 52.13 | 50.47 | 51.01 | 396,327 | -1.10(-2.11%) |
Feb 07, 2012 | 51.31 | 52.44 | 50.45 | 52.11 | 375,065 | +0.77(+1.50%) |
Feb 06, 2012 | 50.31 | 51.47 | 50.01 | 51.34 | 180,322 | +0.56(+1.09%) |
Feb 03, 2012 | 49.96 | 51.28 | 49.65 | 50.78 | 299,717 | +2.11(+4.35%) |
Feb 02, 2012 | 49.06 | 49.69 | 48.35 | 48.67 | 302,321 | -0.39(-0.79%) |