Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.80 | 45.89 | 45.58 | 45.78 | 401,282 | -0.01(-0.02%) |
Apr 27, 2012 | 45.78 | 45.90 | 45.57 | 45.79 | 81,981 | -0.02(-0.05%) |
Apr 26, 2012 | 45.54 | 45.87 | 45.33 | 45.82 | 268,787 | +0.26(+0.57%) |
Apr 25, 2012 | 45.38 | 45.57 | 45.28 | 45.56 | 138,715 | +0.43(+0.96%) |
Apr 24, 2012 | 45.09 | 45.30 | 45.04 | 45.12 | 144,331 | +0.17(+0.38%) |
Apr 23, 2012 | 44.86 | 44.99 | 44.52 | 44.95 | 837,496 | -0.71(-1.55%) |
Apr 20, 2012 | 45.76 | 45.90 | 45.64 | 45.66 | 131,361 | +0.11(+0.25%) |
Apr 19, 2012 | 45.76 | 45.98 | 45.34 | 45.55 | 277,122 | -0.15(-0.34%) |
Apr 18, 2012 | 45.61 | 45.81 | 45.54 | 45.70 | 291,884 | -0.16(-0.36%) |
Apr 17, 2012 | 45.69 | 46.00 | 45.43 | 45.87 | 438,998 | +0.47(+1.04%) |
Apr 16, 2012 | 45.74 | 45.86 | 45.21 | 45.39 | 1,768,945 | -0.07(-0.14%) |
Apr 13, 2012 | 46.03 | 46.03 | 45.39 | 45.46 | 8,943,407 | -0.73(-1.59%) |
Apr 12, 2012 | 45.39 | 46.20 | 45.37 | 46.19 | 287,299 | +1.10(+2.44%) |
Apr 11, 2012 | 45.13 | 45.28 | 44.99 | 45.09 | 397,463 | +0.54(+1.21%) |
Apr 10, 2012 | 45.35 | 45.39 | 44.43 | 44.55 | 367,518 | -0.79(-1.74%) |
Apr 09, 2012 | 45.35 | 45.54 | 45.29 | 45.34 | 156,375 | -0.64(-1.40%) |
Apr 05, 2012 | 45.70 | 46.11 | 45.70 | 45.99 | 337,544 | +0.37(+0.80%) |
Apr 04, 2012 | 45.66 | 45.73 | 45.38 | 45.62 | 229,397 | -0.82(-1.77%) |
Apr 03, 2012 | 46.52 | 46.76 | 46.15 | 46.44 | 470,484 | -0.05(-0.11%) |
Apr 02, 2012 | 46.00 | 46.63 | 45.91 | 46.49 | 282,103 | +0.51(+1.12%) |
Mar 30, 2012 | 46.10 | 46.10 | 45.78 | 45.98 | 345,152 | +0.44(+0.97%) |
Mar 29, 2012 | 45.52 | 45.63 | 44.99 | 45.54 | 396,534 | -0.37(-0.82%) |
Mar 28, 2012 | 46.23 | 46.33 | 45.68 | 45.91 | 415,079 | -0.45(-0.97%) |
Mar 27, 2012 | 46.56 | 46.60 | 46.32 | 46.36 | 170,792 | -0.10(-0.21%) |
Mar 26, 2012 | 46.22 | 46.49 | 46.13 | 46.46 | 884,655 | +0.40(+0.87%) |
Mar 23, 2012 | 45.87 | 46.10 | 45.69 | 46.06 | 180,240 | +0.26(+0.57%) |
Mar 22, 2012 | 46.01 | 46.01 | 45.62 | 45.80 | 305,468 | -0.50(-1.07%) |
Mar 21, 2012 | 46.25 | 46.38 | 46.07 | 46.30 | 210,577 | +0.11(+0.23%) |
Mar 20, 2012 | 46.20 | 46.27 | 45.97 | 46.19 | 431,324 | -0.76(-1.61%) |
Mar 19, 2012 | 46.62 | 47.12 | 46.62 | 46.95 | 8,888,650 | -0.20(-0.43%) |
Mar 16, 2012 | 47.06 | 47.24 | 46.88 | 47.15 | 3,119,494 | +0.05(+0.10%) |
Mar 15, 2012 | 46.87 | 47.17 | 46.80 | 47.10 | 206,921 | +0.26(+0.55%) |
Mar 14, 2012 | 47.27 | 47.45 | 46.78 | 46.85 | 333,454 | -0.69(-1.45%) |
Mar 13, 2012 | 46.93 | 47.59 | 46.74 | 47.54 | 387,815 | +1.18(+2.55%) |
Mar 12, 2012 | 46.54 | 46.54 | 46.22 | 46.35 | 249,956 | -0.45(-0.96%) |
Mar 09, 2012 | 46.86 | 46.96 | 46.68 | 46.80 | 330,742 | +0.16(+0.35%) |
Mar 08, 2012 | 46.53 | 46.70 | 46.38 | 46.64 | 990,708 | +0.88(+1.92%) |
Mar 07, 2012 | 45.62 | 45.83 | 45.46 | 45.76 | 288,481 | +0.53(+1.18%) |
Mar 06, 2012 | 45.65 | 45.65 | 45.06 | 45.23 | 1,831,431 | -1.41(-3.01%) |
Mar 05, 2012 | 46.82 | 46.91 | 46.55 | 46.63 | 1,377,475 | -0.78(-1.65%) |
Mar 02, 2012 | 47.50 | 47.51 | 47.22 | 47.41 | 608,681 | -0.20(-0.41%) |
Mar 01, 2012 | 47.32 | 47.75 | 47.32 | 47.61 | 416,483 | +0.25(+0.53%) |
Feb 29, 2012 | 47.51 | 47.80 | 47.25 | 47.36 | 649,932 | +0.31(+0.66%) |
Feb 28, 2012 | 46.81 | 47.08 | 46.74 | 47.05 | 1,121,490 | +0.61(+1.32%) |
Feb 27, 2012 | 46.31 | 46.62 | 46.13 | 46.44 | 428,081 | -0.61(-1.30%) |
Feb 24, 2012 | 46.95 | 47.13 | 46.89 | 47.05 | 226,865 | +0.21(+0.45%) |
Feb 23, 2012 | 46.86 | 46.92 | 46.62 | 46.84 | 393,162 | -0.24(-0.50%) |
Feb 22, 2012 | 47.09 | 47.10 | 46.86 | 47.07 | 181,904 | +0.09(+0.19%) |
Feb 21, 2012 | 47.08 | 47.23 | 46.84 | 46.98 | 245,460 | -0.11(-0.24%) |
Feb 17, 2012 | 47.15 | 47.24 | 46.93 | 47.10 | 197,708 | +0.15(+0.31%) |
Feb 16, 2012 | 46.53 | 46.99 | 46.44 | 46.95 | 309,147 | +0.26(+0.56%) |
Feb 15, 2012 | 46.86 | 46.97 | 46.54 | 46.69 | 465,579 | +0.44(+0.95%) |
Feb 14, 2012 | 46.24 | 46.26 | 45.93 | 46.25 | 258,643 | -0.02(-0.04%) |
Feb 13, 2012 | 46.43 | 46.50 | 46.16 | 46.27 | 1,130,539 | +0.42(+0.91%) |
Feb 10, 2012 | 45.87 | 45.87 | 45.59 | 45.85 | 1,542,610 | -0.89(-1.90%) |
Feb 09, 2012 | 46.86 | 46.86 | 46.47 | 46.74 | 346,191 | +0.07(+0.16%) |
Feb 08, 2012 | 46.59 | 46.79 | 46.48 | 46.66 | 488,642 | +0.60(+1.31%) |
Feb 07, 2012 | 45.94 | 46.15 | 45.67 | 46.06 | 354,471 | -0.05(-0.11%) |
Feb 06, 2012 | 46.00 | 46.16 | 45.88 | 46.11 | 314,489 | -0.56(-1.20%) |
Feb 03, 2012 | 46.43 | 46.69 | 46.28 | 46.67 | 322,734 | +0.74(+1.61%) |
Feb 02, 2012 | 45.96 | 46.21 | 45.86 | 45.93 | 417,239 | +0.29(+0.64%) |