Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.25 | 44.47 | 43.31 | 43.75 | 1,374,371 | -1.21(-2.69%) |
Apr 27, 2012 | 41.42 | 45.01 | 41.42 | 44.96 | 997,351 | +0.42(+0.94%) |
Apr 26, 2012 | 43.23 | 44.90 | 41.77 | 44.54 | 1,619,498 | +1.41(+3.27%) |
Apr 25, 2012 | 42.52 | 43.17 | 42.44 | 43.13 | 693,945 | +1.06(+2.52%) |
Apr 24, 2012 | 42.06 | 42.45 | 41.79 | 42.07 | 669,476 | -0.11(-0.26%) |
Apr 23, 2012 | 41.75 | 42.27 | 41.42 | 42.18 | 687,385 | +0.09(+0.21%) |
Apr 20, 2012 | 41.90 | 42.40 | 41.58 | 42.09 | 921,667 | +0.38(+0.91%) |
Apr 19, 2012 | 40.65 | 42.15 | 40.65 | 41.71 | 1,262,770 | +1.29(+3.19%) |
Apr 18, 2012 | 41.01 | 41.47 | 40.34 | 40.42 | 1,290,479 | -0.73(-1.77%) |
Apr 17, 2012 | 41.43 | 41.79 | 41.12 | 41.15 | 748,088 | -0.19(-0.46%) |
Apr 16, 2012 | 41.68 | 42.08 | 41.00 | 41.34 | 630,065 | -0.29(-0.70%) |
Apr 13, 2012 | 42.12 | 42.51 | 41.60 | 41.63 | 546,700 | -0.75(-1.77%) |
Apr 12, 2012 | 43.09 | 43.30 | 41.75 | 42.38 | 1,855,218 | -1.35(-3.09%) |
Apr 11, 2012 | 44.01 | 44.45 | 43.58 | 43.73 | 467,500 | +0.04(+0.09%) |
Apr 10, 2012 | 44.54 | 44.61 | 43.52 | 43.69 | 616,001 | -0.80(-1.80%) |
Apr 09, 2012 | 44.28 | 44.72 | 44.01 | 44.49 | 652,473 | -0.21(-0.47%) |
Apr 05, 2012 | 45.00 | 45.36 | 44.64 | 44.70 | 451,521 | -0.53(-1.17%) |
Apr 04, 2012 | 46.65 | 46.82 | 45.06 | 45.23 | 1,130,148 | -1.87(-3.97%) |
Apr 03, 2012 | 47.50 | 47.56 | 46.75 | 47.10 | 563,871 | -0.43(-0.90%) |
Apr 02, 2012 | 46.94 | 47.58 | 46.37 | 47.53 | 560,161 | +0.40(+0.85%) |
Mar 30, 2012 | 47.69 | 47.69 | 46.95 | 47.13 | 649,838 | -0.31(-0.65%) |
Mar 29, 2012 | 47.84 | 47.84 | 47.00 | 47.44 | 677,354 | -0.69(-1.43%) |
Mar 28, 2012 | 48.76 | 48.92 | 47.63 | 48.13 | 571,313 | -0.69(-1.41%) |
Mar 27, 2012 | 48.73 | 49.13 | 48.39 | 48.82 | 512,786 | +0.19(+0.39%) |
Mar 26, 2012 | 48.05 | 48.70 | 47.87 | 48.63 | 447,683 | +0.95(+1.99%) |
Mar 23, 2012 | 47.88 | 48.23 | 47.60 | 47.68 | 534,403 | -0.14(-0.29%) |
Mar 22, 2012 | 47.96 | 48.27 | 47.42 | 47.82 | 449,107 | -0.41(-0.85%) |
Mar 21, 2012 | 48.10 | 48.63 | 47.78 | 48.23 | 386,179 | +0.39(+0.82%) |
Mar 20, 2012 | 48.18 | 48.29 | 47.53 | 47.84 | 348,661 | -0.62(-1.28%) |
Mar 19, 2012 | 47.96 | 48.81 | 47.86 | 48.46 | 382,629 | +0.59(+1.23%) |
Mar 16, 2012 | 47.39 | 48.23 | 47.39 | 47.87 | 853,269 | +0.37(+0.78%) |
Mar 15, 2012 | 46.65 | 47.67 | 46.40 | 47.50 | 583,288 | +0.95(+2.04%) |
Mar 14, 2012 | 47.12 | 47.46 | 46.48 | 46.55 | 693,837 | -0.51(-1.08%) |
Mar 13, 2012 | 46.27 | 47.07 | 46.00 | 47.06 | 600,392 | +0.97(+2.10%) |
Mar 12, 2012 | 46.87 | 47.18 | 45.95 | 46.09 | 432,247 | -0.76(-1.62%) |
Mar 09, 2012 | 46.91 | 47.23 | 46.59 | 46.85 | 527,792 | +0.01(+0.02%) |
Mar 08, 2012 | 45.76 | 46.94 | 45.70 | 46.84 | 756,353 | +1.30(+2.85%) |
Mar 07, 2012 | 45.69 | 45.76 | 45.01 | 45.54 | 804,494 | +0.00(+0.00%) |
Mar 06, 2012 | 46.52 | 46.52 | 45.42 | 45.54 | 725,156 | -1.37(-2.92%) |
Mar 05, 2012 | 47.83 | 48.18 | 46.63 | 46.91 | 650,644 | -1.16(-2.41%) |
Mar 02, 2012 | 48.36 | 48.71 | 47.96 | 48.07 | 642,019 | -0.40(-0.83%) |
Mar 01, 2012 | 47.73 | 48.81 | 47.73 | 48.47 | 726,070 | +0.74(+1.55%) |
Feb 29, 2012 | 48.57 | 49.00 | 47.68 | 47.73 | 737,204 | -0.68(-1.40%) |
Feb 28, 2012 | 48.39 | 48.55 | 48.10 | 48.41 | 800,459 | +0.24(+0.50%) |
Feb 27, 2012 | 47.59 | 48.34 | 47.52 | 48.17 | 473,390 | +0.24(+0.50%) |
Feb 24, 2012 | 47.21 | 48.30 | 47.08 | 47.93 | 636,232 | +0.79(+1.68%) |
Feb 23, 2012 | 47.02 | 47.67 | 46.87 | 47.14 | 809,074 | +0.27(+0.58%) |
Feb 22, 2012 | 47.98 | 47.98 | 46.26 | 46.87 | 1,076,526 | -0.93(-1.95%) |
Feb 21, 2012 | 47.44 | 48.18 | 47.09 | 47.80 | 1,082,847 | +0.53(+1.12%) |
Feb 17, 2012 | 48.68 | 48.82 | 47.25 | 47.27 | 683,756 | -1.25(-2.58%) |
Feb 16, 2012 | 48.42 | 49.17 | 48.06 | 48.52 | 856,401 | +0.20(+0.41%) |
Feb 15, 2012 | 47.62 | 48.48 | 47.25 | 48.32 | 1,047,116 | +0.74(+1.56%) |
Feb 14, 2012 | 47.11 | 47.99 | 46.45 | 47.58 | 1,831,792 | -1.68(-3.41%) |
Feb 13, 2012 | 49.56 | 50.10 | 48.88 | 49.26 | 966,464 | +0.21(+0.43%) |
Feb 10, 2012 | 49.12 | 49.59 | 48.98 | 49.05 | 559,011 | -0.36(-0.73%) |
Feb 09, 2012 | 49.60 | 49.60 | 48.72 | 49.41 | 981,851 | -0.49(-0.98%) |
Feb 08, 2012 | 49.71 | 50.29 | 49.44 | 49.90 | 687,016 | +0.08(+0.16%) |
Feb 07, 2012 | 50.26 | 50.39 | 49.41 | 49.82 | 906,298 | -1.17(-2.29%) |
Feb 06, 2012 | 49.93 | 51.12 | 49.77 | 50.99 | 385,279 | +0.78(+1.55%) |
Feb 03, 2012 | 50.30 | 50.69 | 49.84 | 50.21 | 333,530 | +0.21(+0.42%) |
Feb 02, 2012 | 49.56 | 50.78 | 49.27 | 50.00 | 418,963 | +0.48(+0.97%) |