Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.44 | 45.11 | 43.09 | 44.55 | 213,132 | -0.10(-0.23%) |
Apr 27, 2012 | 41.49 | 46.28 | 41.49 | 44.66 | 344,210 | +2.87(+6.87%) |
Apr 26, 2012 | 41.14 | 42.59 | 41.08 | 41.79 | 226,375 | +0.72(+1.75%) |
Apr 25, 2012 | 41.42 | 41.52 | 40.94 | 41.07 | 86,850 | +0.28(+0.70%) |
Apr 24, 2012 | 41.03 | 41.25 | 40.66 | 40.78 | 117,141 | -0.32(-0.78%) |
Apr 23, 2012 | 41.20 | 41.55 | 40.71 | 41.11 | 109,508 | -0.63(-1.50%) |
Apr 20, 2012 | 42.19 | 42.50 | 41.31 | 41.73 | 96,131 | +0.47(+1.14%) |
Apr 19, 2012 | 41.68 | 42.14 | 40.99 | 41.26 | 76,800 | -0.58(-1.38%) |
Apr 18, 2012 | 41.81 | 42.02 | 41.30 | 41.84 | 62,610 | -0.13(-0.32%) |
Apr 17, 2012 | 41.14 | 42.80 | 41.14 | 41.97 | 177,385 | +1.02(+2.50%) |
Apr 16, 2012 | 41.27 | 41.33 | 40.57 | 40.95 | 64,264 | -0.03(-0.07%) |
Apr 13, 2012 | 41.55 | 42.26 | 40.87 | 40.98 | 92,544 | -0.88(-2.11%) |
Apr 12, 2012 | 41.82 | 42.35 | 41.78 | 41.86 | 64,153 | +0.12(+0.29%) |
Apr 11, 2012 | 41.59 | 41.86 | 41.11 | 41.74 | 99,924 | +0.71(+1.73%) |
Apr 10, 2012 | 41.92 | 42.12 | 41.01 | 41.03 | 150,247 | -0.81(-1.95%) |
Apr 09, 2012 | 41.25 | 42.11 | 41.09 | 41.85 | 100,899 | -0.07(-0.16%) |
Apr 05, 2012 | 41.39 | 42.09 | 41.28 | 41.91 | 184,133 | +0.57(+1.37%) |
Apr 04, 2012 | 41.70 | 41.87 | 40.62 | 41.34 | 269,610 | -0.73(-1.74%) |
Apr 03, 2012 | 42.65 | 43.04 | 41.88 | 42.08 | 69,838 | -0.68(-1.59%) |
Apr 02, 2012 | 42.35 | 42.77 | 41.92 | 42.76 | 117,845 | +0.50(+1.19%) |
Mar 30, 2012 | 42.76 | 43.07 | 42.25 | 42.26 | 103,282 | -0.14(-0.34%) |
Mar 29, 2012 | 42.29 | 42.97 | 42.10 | 42.40 | 96,170 | -0.20(-0.47%) |
Mar 28, 2012 | 42.95 | 43.42 | 41.69 | 42.60 | 206,431 | -0.19(-0.45%) |
Mar 27, 2012 | 42.88 | 43.59 | 42.43 | 42.80 | 141,892 | +0.02(+0.05%) |
Mar 26, 2012 | 42.95 | 43.18 | 42.42 | 42.77 | 257,672 | +0.37(+0.86%) |
Mar 23, 2012 | 43.21 | 43.23 | 42.30 | 42.41 | 147,329 | -0.69(-1.60%) |
Mar 22, 2012 | 43.37 | 43.94 | 43.03 | 43.09 | 160,814 | -0.70(-1.60%) |
Mar 21, 2012 | 42.83 | 44.28 | 42.41 | 43.80 | 225,593 | +0.73(+1.68%) |
Mar 20, 2012 | 43.57 | 43.77 | 42.62 | 43.07 | 180,441 | -0.64(-1.47%) |
Mar 19, 2012 | 44.25 | 44.45 | 43.68 | 43.71 | 142,358 | -0.46(-1.03%) |
Mar 16, 2012 | 45.84 | 46.22 | 43.83 | 44.17 | 204,658 | -1.63(-3.56%) |
Mar 15, 2012 | 46.38 | 46.38 | 45.03 | 45.80 | 96,333 | +0.65(+1.44%) |
Mar 14, 2012 | 45.20 | 45.48 | 44.94 | 45.15 | 181,387 | -0.17(-0.38%) |
Mar 13, 2012 | 46.50 | 46.50 | 44.75 | 45.32 | 134,941 | -0.84(-1.83%) |
Mar 12, 2012 | 46.56 | 46.56 | 45.86 | 46.17 | 129,342 | -0.30(-0.64%) |
Mar 09, 2012 | 45.42 | 46.79 | 45.42 | 46.46 | 57,871 | +0.71(+1.56%) |
Mar 08, 2012 | 45.09 | 45.96 | 45.02 | 45.75 | 125,300 | +0.75(+1.66%) |
Mar 07, 2012 | 44.28 | 45.42 | 44.00 | 45.00 | 99,401 | +0.76(+1.72%) |
Mar 06, 2012 | 44.93 | 45.32 | 43.96 | 44.24 | 128,764 | -1.17(-2.58%) |
Mar 05, 2012 | 45.08 | 45.68 | 44.78 | 45.41 | 101,026 | +0.27(+0.60%) |
Mar 02, 2012 | 44.86 | 45.48 | 44.37 | 45.14 | 161,669 | +0.40(+0.90%) |
Mar 01, 2012 | 45.51 | 45.85 | 44.70 | 44.74 | 143,541 | -0.75(-1.64%) |
Feb 29, 2012 | 46.09 | 46.09 | 44.90 | 45.49 | 136,911 | -0.60(-1.30%) |
Feb 28, 2012 | 47.21 | 47.21 | 45.79 | 46.08 | 151,639 | -1.18(-2.50%) |
Feb 27, 2012 | 46.23 | 47.85 | 45.76 | 47.27 | 113,903 | +0.94(+2.03%) |
Feb 24, 2012 | 46.27 | 46.60 | 46.05 | 46.32 | 60,705 | +0.07(+0.16%) |
Feb 23, 2012 | 45.60 | 46.63 | 45.46 | 46.25 | 78,259 | +0.58(+1.28%) |
Feb 22, 2012 | 45.62 | 45.76 | 45.12 | 45.67 | 54,091 | +0.10(+0.21%) |
Feb 21, 2012 | 45.79 | 46.37 | 45.27 | 45.57 | 63,617 | -0.22(-0.47%) |
Feb 17, 2012 | 46.50 | 46.50 | 45.36 | 45.79 | 70,596 | -0.58(-1.24%) |
Feb 16, 2012 | 44.90 | 46.44 | 44.51 | 46.36 | 57,797 | +1.38(+3.08%) |
Feb 15, 2012 | 45.55 | 45.78 | 44.62 | 44.98 | 74,908 | -0.45(-0.99%) |
Feb 14, 2012 | 45.51 | 46.12 | 45.04 | 45.43 | 66,472 | -0.42(-0.91%) |
Feb 13, 2012 | 45.61 | 46.18 | 44.85 | 45.85 | 84,797 | +0.67(+1.49%) |
Feb 10, 2012 | 46.02 | 46.14 | 45.10 | 45.17 | 70,030 | -1.06(-2.30%) |
Feb 09, 2012 | 47.30 | 47.64 | 46.07 | 46.23 | 60,710 | -1.08(-2.29%) |
Feb 08, 2012 | 46.17 | 47.47 | 46.17 | 47.32 | 209,981 | +1.26(+2.73%) |
Feb 07, 2012 | 45.87 | 46.83 | 45.83 | 46.06 | 112,615 | +0.23(+0.51%) |
Feb 06, 2012 | 45.27 | 46.29 | 44.63 | 45.83 | 87,295 | +0.42(+0.93%) |
Feb 03, 2012 | 44.89 | 45.89 | 44.89 | 45.41 | 99,003 | +0.91(+2.05%) |
Feb 02, 2012 | 43.98 | 45.06 | 43.53 | 44.49 | 201,047 | +0.51(+1.16%) |