Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 46.81 | 46.81 | 46.20 | 46.23 | 42,491 | -0.76(-1.62%) |
Apr 27, 2012 | 46.37 | 47.24 | 45.85 | 46.99 | 49,327 | +0.90(+1.95%) |
Apr 26, 2012 | 46.01 | 46.36 | 45.82 | 46.09 | 29,568 | -0.08(-0.17%) |
Apr 25, 2012 | 45.88 | 46.61 | 45.80 | 46.17 | 63,457 | +1.03(+2.28%) |
Apr 24, 2012 | 44.35 | 45.33 | 44.11 | 45.14 | 69,476 | +0.73(+1.64%) |
Apr 23, 2012 | 44.63 | 44.79 | 44.13 | 44.41 | 56,230 | -1.07(-2.35%) |
Apr 20, 2012 | 45.49 | 45.93 | 45.15 | 45.48 | 60,384 | +0.56(+1.25%) |
Apr 19, 2012 | 45.81 | 46.10 | 44.75 | 44.92 | 74,520 | -0.85(-1.86%) |
Apr 18, 2012 | 46.02 | 46.36 | 45.49 | 45.77 | 76,028 | -0.65(-1.40%) |
Apr 17, 2012 | 45.94 | 46.78 | 45.60 | 46.42 | 48,291 | +0.87(+1.91%) |
Apr 16, 2012 | 45.79 | 46.20 | 45.16 | 45.55 | 46,726 | -0.05(-0.11%) |
Apr 13, 2012 | 46.16 | 46.28 | 45.50 | 45.60 | 71,027 | -0.69(-1.49%) |
Apr 12, 2012 | 45.25 | 46.65 | 45.25 | 46.29 | 79,372 | +1.42(+3.16%) |
Apr 11, 2012 | 44.65 | 44.91 | 44.46 | 44.87 | 71,977 | +0.65(+1.47%) |
Apr 10, 2012 | 44.76 | 44.97 | 44.20 | 44.22 | 83,249 | -0.67(-1.49%) |
Apr 09, 2012 | 45.27 | 45.57 | 44.72 | 44.89 | 69,431 | -1.26(-2.73%) |
Apr 05, 2012 | 46.13 | 46.25 | 45.99 | 46.15 | 37,329 | -0.22(-0.47%) |
Apr 04, 2012 | 46.89 | 47.16 | 46.28 | 46.37 | 56,549 | -1.01(-2.13%) |
Apr 03, 2012 | 48.20 | 48.51 | 47.14 | 47.38 | 90,050 | -0.84(-1.74%) |
Apr 02, 2012 | 46.98 | 48.25 | 46.98 | 48.22 | 109,951 | +0.94(+1.99%) |
Mar 30, 2012 | 47.78 | 47.78 | 47.28 | 47.28 | 73,983 | -0.03(-0.06%) |
Mar 29, 2012 | 46.59 | 47.47 | 46.59 | 47.31 | 94,861 | +0.41(+0.87%) |
Mar 28, 2012 | 47.51 | 47.78 | 46.66 | 46.90 | 180,862 | -0.47(-0.99%) |
Mar 27, 2012 | 49.00 | 49.22 | 47.29 | 47.37 | 131,512 | -1.73(-3.52%) |
Mar 26, 2012 | 49.11 | 49.42 | 48.22 | 49.10 | 121,124 | +1.27(+2.66%) |
Mar 23, 2012 | 46.80 | 48.02 | 46.78 | 47.83 | 101,497 | +1.22(+2.62%) |
Mar 22, 2012 | 45.87 | 47.04 | 45.84 | 46.61 | 85,258 | +0.37(+0.80%) |
Mar 21, 2012 | 46.15 | 47.24 | 46.00 | 46.24 | 127,388 | +0.09(+0.20%) |
Mar 20, 2012 | 46.75 | 46.81 | 46.11 | 46.15 | 76,750 | -0.98(-2.08%) |
Mar 19, 2012 | 45.90 | 47.59 | 45.90 | 47.13 | 122,926 | +1.23(+2.68%) |
Mar 16, 2012 | 46.42 | 46.59 | 45.85 | 45.90 | 137,624 | -0.26(-0.56%) |
Mar 15, 2012 | 46.17 | 46.30 | 45.53 | 46.16 | 75,966 | -0.16(-0.35%) |
Mar 14, 2012 | 46.13 | 46.46 | 46.07 | 46.32 | 73,539 | -0.03(-0.06%) |
Mar 13, 2012 | 46.43 | 46.43 | 45.70 | 46.35 | 90,592 | +0.20(+0.43%) |
Mar 12, 2012 | 47.28 | 47.54 | 46.01 | 46.15 | 88,150 | -1.22(-2.58%) |
Mar 09, 2012 | 46.65 | 48.11 | 46.38 | 47.37 | 165,485 | +0.68(+1.46%) |
Mar 08, 2012 | 45.94 | 46.76 | 45.47 | 46.69 | 96,107 | +1.05(+2.30%) |
Mar 07, 2012 | 44.12 | 45.65 | 44.00 | 45.64 | 195,600 | +1.55(+3.52%) |
Mar 06, 2012 | 45.07 | 45.33 | 44.03 | 44.09 | 159,688 | -1.43(-3.14%) |
Mar 05, 2012 | 45.72 | 45.83 | 45.05 | 45.52 | 105,138 | -0.48(-1.04%) |
Mar 02, 2012 | 47.38 | 48.11 | 45.00 | 46.00 | 150,858 | -1.50(-3.16%) |
Mar 01, 2012 | 47.94 | 48.20 | 47.38 | 47.50 | 95,141 | -0.30(-0.63%) |
Feb 29, 2012 | 48.26 | 48.97 | 47.75 | 47.80 | 117,307 | -0.43(-0.89%) |
Feb 28, 2012 | 49.00 | 49.25 | 47.98 | 48.23 | 83,643 | -0.69(-1.41%) |
Feb 27, 2012 | 49.12 | 49.26 | 48.59 | 48.92 | 35,055 | -0.68(-1.37%) |
Feb 24, 2012 | 49.63 | 49.86 | 49.29 | 49.60 | 31,911 | -0.13(-0.26%) |
Feb 23, 2012 | 49.87 | 49.87 | 49.16 | 49.73 | 53,263 | +0.06(+0.12%) |
Feb 22, 2012 | 49.15 | 49.90 | 48.99 | 49.67 | 60,201 | +0.33(+0.67%) |
Feb 21, 2012 | 49.09 | 49.68 | 48.85 | 49.34 | 59,795 | +0.26(+0.53%) |
Feb 17, 2012 | 49.02 | 49.33 | 48.55 | 49.08 | 43,505 | +0.21(+0.43%) |
Feb 16, 2012 | 47.83 | 48.94 | 47.78 | 48.87 | 57,324 | +1.09(+2.28%) |
Feb 15, 2012 | 48.80 | 48.99 | 47.65 | 47.78 | 68,894 | -0.84(-1.73%) |
Feb 14, 2012 | 48.78 | 49.22 | 48.09 | 48.62 | 70,026 | -0.51(-1.04%) |
Feb 13, 2012 | 49.68 | 49.74 | 48.91 | 49.13 | 88,955 | +0.13(+0.27%) |
Feb 10, 2012 | 49.18 | 49.41 | 48.86 | 49.00 | 64,486 | -0.66(-1.33%) |
Feb 09, 2012 | 50.58 | 50.86 | 49.50 | 49.66 | 53,991 | -0.67(-1.33%) |
Feb 08, 2012 | 50.59 | 50.77 | 49.82 | 50.33 | 78,613 | +0.02(+0.04%) |
Feb 07, 2012 | 50.39 | 50.99 | 50.19 | 50.31 | 148,793 | +0.07(+0.14%) |
Feb 06, 2012 | 51.19 | 51.86 | 50.07 | 50.24 | 201,889 | -0.81(-1.59%) |
Feb 03, 2012 | 48.70 | 51.38 | 48.60 | 51.05 | 183,276 | +3.29(+6.89%) |
Feb 02, 2012 | 47.94 | 48.22 | 47.47 | 47.76 | 64,279 | +0.05(+0.10%) |