Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.44 | 45.65 | 45.25 | 45.59 | 841,865 | +0.13(+0.28%) |
Apr 27, 2012 | 45.88 | 45.99 | 45.47 | 45.47 | 902,048 | -0.21(-0.47%) |
Apr 26, 2012 | 45.69 | 45.91 | 45.43 | 45.68 | 882,646 | -0.13(-0.29%) |
Apr 25, 2012 | 46.05 | 46.14 | 45.73 | 45.81 | 1,004,349 | +0.00(+0.00%) |
Apr 24, 2012 | 45.53 | 46.37 | 45.20 | 45.81 | 1,180,340 | +0.33(+0.73%) |
Apr 23, 2012 | 45.95 | 46.07 | 45.48 | 45.48 | 1,501,907 | -0.78(-1.69%) |
Apr 20, 2012 | 46.55 | 46.76 | 46.18 | 46.26 | 1,480,375 | -0.22(-0.48%) |
Apr 19, 2012 | 46.85 | 47.18 | 46.22 | 46.48 | 1,727,714 | -0.30(-0.64%) |
Apr 18, 2012 | 48.04 | 48.21 | 46.20 | 46.78 | 2,531,640 | -0.86(-1.81%) |
Apr 17, 2012 | 46.44 | 47.88 | 46.43 | 47.65 | 2,309,777 | +1.47(+3.18%) |
Apr 16, 2012 | 45.95 | 46.37 | 45.69 | 46.18 | 934,348 | +0.36(+0.78%) |
Apr 13, 2012 | 46.34 | 46.56 | 45.78 | 45.82 | 1,827,282 | -0.67(-1.44%) |
Apr 12, 2012 | 47.16 | 47.18 | 46.33 | 46.49 | 3,286,229 | -0.58(-1.24%) |
Apr 11, 2012 | 46.84 | 47.39 | 46.81 | 47.08 | 823,456 | +0.61(+1.31%) |
Apr 10, 2012 | 47.09 | 47.31 | 46.23 | 46.47 | 1,298,147 | -0.66(-1.39%) |
Apr 09, 2012 | 47.76 | 47.76 | 47.11 | 47.12 | 1,158,782 | -1.22(-2.52%) |
Apr 05, 2012 | 48.14 | 48.39 | 48.01 | 48.34 | 698,104 | +0.07(+0.15%) |
Apr 04, 2012 | 48.53 | 48.62 | 48.21 | 48.27 | 1,046,525 | -0.55(-1.13%) |
Apr 03, 2012 | 49.01 | 49.01 | 48.53 | 48.82 | 781,602 | -0.17(-0.35%) |
Apr 02, 2012 | 48.31 | 49.25 | 48.14 | 49.00 | 1,449,426 | +0.67(+1.39%) |
Mar 30, 2012 | 48.33 | 48.59 | 47.88 | 48.33 | 995,379 | +0.00(+0.00%) |
Mar 29, 2012 | 47.18 | 48.35 | 47.11 | 48.33 | 1,629,117 | +0.69(+1.44%) |
Mar 28, 2012 | 47.74 | 48.04 | 47.37 | 47.64 | 539,438 | -0.13(-0.28%) |
Mar 27, 2012 | 47.88 | 48.02 | 47.47 | 47.77 | 745,401 | -0.03(-0.07%) |
Mar 26, 2012 | 46.80 | 47.81 | 46.65 | 47.81 | 1,058,803 | +1.17(+2.52%) |
Mar 23, 2012 | 47.39 | 47.43 | 45.91 | 46.63 | 3,571,729 | -0.61(-1.30%) |
Mar 22, 2012 | 47.20 | 47.63 | 47.00 | 47.25 | 679,027 | -0.13(-0.27%) |
Mar 21, 2012 | 47.15 | 47.56 | 47.03 | 47.37 | 845,052 | +0.28(+0.60%) |
Mar 20, 2012 | 47.09 | 47.35 | 47.09 | 47.09 | 863,143 | -0.26(-0.55%) |
Mar 19, 2012 | 46.97 | 47.47 | 46.95 | 47.35 | 858,794 | +0.21(+0.45%) |
Mar 16, 2012 | 47.21 | 47.38 | 46.97 | 47.14 | 1,109,751 | -0.09(-0.18%) |
Mar 15, 2012 | 46.88 | 47.25 | 46.77 | 47.22 | 854,479 | +0.51(+1.10%) |
Mar 14, 2012 | 46.30 | 46.83 | 46.10 | 46.71 | 908,755 | +0.41(+0.89%) |
Mar 13, 2012 | 46.09 | 46.32 | 45.77 | 46.30 | 840,977 | +0.41(+0.89%) |
Mar 12, 2012 | 46.44 | 46.44 | 45.76 | 45.89 | 798,852 | -0.51(-1.10%) |
Mar 09, 2012 | 45.96 | 46.61 | 45.96 | 46.40 | 974,303 | +0.52(+1.13%) |
Mar 08, 2012 | 45.74 | 46.15 | 45.65 | 45.88 | 781,041 | +0.42(+0.92%) |
Mar 07, 2012 | 44.98 | 45.54 | 44.91 | 45.47 | 908,129 | +0.51(+1.14%) |
Mar 06, 2012 | 45.13 | 45.50 | 44.84 | 44.95 | 979,396 | -0.55(-1.21%) |
Mar 05, 2012 | 45.44 | 45.83 | 45.24 | 45.50 | 1,268,916 | -0.20(-0.43%) |
Mar 02, 2012 | 45.58 | 45.89 | 45.32 | 45.70 | 936,471 | +0.05(+0.10%) |
Mar 01, 2012 | 45.75 | 45.91 | 45.02 | 45.65 | 1,306,827 | -0.09(-0.21%) |
Feb 29, 2012 | 46.06 | 46.15 | 45.65 | 45.75 | 1,380,778 | -0.36(-0.79%) |
Feb 28, 2012 | 45.80 | 46.25 | 45.65 | 46.11 | 1,348,845 | +0.40(+0.88%) |
Feb 27, 2012 | 45.01 | 45.85 | 44.95 | 45.71 | 1,337,007 | +0.60(+1.33%) |
Feb 24, 2012 | 45.09 | 45.28 | 44.76 | 45.11 | 852,345 | +0.00(+0.00%) |
Feb 23, 2012 | 45.09 | 45.36 | 44.95 | 45.11 | 472,501 | +0.00(+0.00%) |
Feb 22, 2012 | 45.16 | 45.44 | 45.02 | 45.11 | 683,196 | -0.28(-0.62%) |
Feb 21, 2012 | 45.14 | 45.40 | 45.12 | 45.39 | 978,559 | +0.24(+0.54%) |
Feb 17, 2012 | 45.52 | 45.56 | 45.04 | 45.15 | 903,792 | -0.19(-0.42%) |
Feb 16, 2012 | 44.73 | 45.39 | 44.57 | 45.34 | 1,403,883 | +0.61(+1.37%) |
Feb 15, 2012 | 45.10 | 45.15 | 44.38 | 44.72 | 2,107,453 | -0.58(-1.29%) |
Feb 14, 2012 | 45.22 | 45.39 | 44.98 | 45.31 | 1,202,320 | -0.14(-0.31%) |
Feb 13, 2012 | 45.45 | 45.70 | 45.24 | 45.45 | 861,847 | +0.10(+0.23%) |
Feb 10, 2012 | 45.32 | 45.37 | 44.65 | 45.35 | 1,323,270 | -0.13(-0.29%) |
Feb 09, 2012 | 45.79 | 45.83 | 45.25 | 45.48 | 982,802 | -0.34(-0.74%) |
Feb 08, 2012 | 45.95 | 46.13 | 45.69 | 45.82 | 1,031,413 | -0.13(-0.27%) |
Feb 07, 2012 | 45.62 | 46.02 | 45.54 | 45.95 | 896,261 | +0.29(+0.64%) |
Feb 06, 2012 | 45.99 | 46.10 | 45.42 | 45.65 | 1,175,320 | -0.56(-1.21%) |
Feb 03, 2012 | 45.99 | 46.28 | 45.88 | 46.21 | 1,385,598 | +0.55(+1.21%) |
Feb 02, 2012 | 45.85 | 45.85 | 45.36 | 45.66 | 1,330,188 | -0.14(-0.31%) |