Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.40 | 44.44 | 43.59 | 43.83 | 987,693 | -0.77(-1.73%) |
Apr 27, 2012 | 44.10 | 44.94 | 43.63 | 44.60 | 1,106,965 | +0.77(+1.76%) |
Apr 26, 2012 | 43.44 | 44.00 | 43.16 | 43.83 | 715,693 | +0.27(+0.62%) |
Apr 25, 2012 | 43.48 | 43.84 | 43.07 | 43.56 | 785,909 | +0.68(+1.59%) |
Apr 24, 2012 | 42.78 | 43.19 | 42.59 | 42.88 | 681,889 | +0.19(+0.45%) |
Apr 23, 2012 | 42.48 | 42.75 | 42.18 | 42.69 | 705,337 | -0.49(-1.13%) |
Apr 20, 2012 | 43.35 | 43.67 | 43.00 | 43.18 | 1,045,272 | +0.00(+0.00%) |
Apr 19, 2012 | 43.82 | 44.17 | 42.79 | 43.18 | 723,984 | -0.68(-1.55%) |
Apr 18, 2012 | 44.00 | 44.09 | 43.51 | 43.86 | 818,168 | -0.39(-0.88%) |
Apr 17, 2012 | 43.73 | 44.58 | 43.59 | 44.25 | 818,256 | +0.97(+2.24%) |
Apr 16, 2012 | 43.12 | 43.69 | 42.93 | 43.28 | 1,407,141 | +0.38(+0.89%) |
Apr 13, 2012 | 43.48 | 43.54 | 42.79 | 42.90 | 1,171,839 | -0.76(-1.74%) |
Apr 12, 2012 | 42.72 | 43.74 | 42.65 | 43.66 | 739,918 | +0.99(+2.32%) |
Apr 11, 2012 | 42.68 | 42.90 | 42.15 | 42.67 | 790,997 | +0.75(+1.79%) |
Apr 10, 2012 | 42.28 | 42.91 | 41.89 | 41.92 | 1,109,993 | -1.10(-2.56%) |
Apr 09, 2012 | 42.76 | 43.10 | 42.53 | 43.02 | 1,403,075 | -0.75(-1.71%) |
Apr 05, 2012 | 43.69 | 44.14 | 43.50 | 43.77 | 900,863 | -0.16(-0.36%) |
Apr 04, 2012 | 44.28 | 44.50 | 43.93 | 43.93 | 961,313 | -0.80(-1.79%) |
Apr 03, 2012 | 44.57 | 44.90 | 44.32 | 44.73 | 798,608 | -0.02(-0.04%) |
Apr 02, 2012 | 44.21 | 45.00 | 43.84 | 44.75 | 1,141,516 | +0.38(+0.86%) |
Mar 30, 2012 | 45.13 | 45.47 | 44.37 | 44.37 | 1,629,467 | -0.48(-1.07%) |
Mar 29, 2012 | 45.04 | 45.18 | 44.44 | 44.85 | 967,075 | -0.59(-1.30%) |
Mar 28, 2012 | 46.32 | 46.33 | 44.81 | 45.44 | 1,196,759 | -1.02(-2.20%) |
Mar 27, 2012 | 46.33 | 46.63 | 46.00 | 46.46 | 1,796,892 | +0.10(+0.22%) |
Mar 26, 2012 | 45.49 | 46.44 | 45.33 | 46.36 | 1,236,767 | +1.46(+3.25%) |
Mar 23, 2012 | 44.97 | 45.02 | 44.03 | 44.90 | 1,061,011 | +0.08(+0.18%) |
Mar 22, 2012 | 45.53 | 45.53 | 44.30 | 44.82 | 1,015,770 | -1.11(-2.42%) |
Mar 21, 2012 | 46.04 | 46.23 | 45.67 | 45.93 | 650,885 | +0.11(+0.24%) |
Mar 20, 2012 | 46.38 | 46.41 | 45.60 | 45.82 | 842,084 | -1.05(-2.24%) |
Mar 19, 2012 | 46.63 | 47.13 | 46.38 | 46.87 | 642,819 | -0.02(-0.04%) |
Mar 16, 2012 | 46.89 | 47.29 | 46.85 | 46.89 | 881,917 | +0.02(+0.04%) |
Mar 15, 2012 | 45.85 | 47.02 | 45.60 | 46.87 | 1,075,654 | +1.09(+2.38%) |
Mar 14, 2012 | 46.40 | 46.54 | 45.65 | 45.78 | 890,247 | -0.62(-1.34%) |
Mar 13, 2012 | 45.51 | 46.41 | 45.32 | 46.40 | 627,945 | +1.35(+3.00%) |
Mar 12, 2012 | 45.48 | 45.95 | 44.91 | 45.05 | 639,347 | -0.35(-0.77%) |
Mar 09, 2012 | 45.19 | 45.75 | 45.12 | 45.40 | 465,436 | +0.25(+0.55%) |
Mar 08, 2012 | 45.25 | 45.43 | 44.50 | 45.15 | 725,849 | +0.34(+0.76%) |
Mar 07, 2012 | 44.79 | 45.10 | 44.53 | 44.81 | 1,088,070 | -0.02(-0.04%) |
Mar 06, 2012 | 46.05 | 46.05 | 44.58 | 44.83 | 1,209,926 | -1.98(-4.23%) |
Mar 05, 2012 | 47.03 | 47.55 | 46.76 | 46.81 | 1,566,635 | -0.37(-0.78%) |
Mar 02, 2012 | 47.31 | 47.39 | 47.02 | 47.18 | 1,298,441 | -0.10(-0.21%) |
Mar 01, 2012 | 46.53 | 47.35 | 46.40 | 47.28 | 1,193,826 | +1.06(+2.29%) |
Feb 29, 2012 | 47.00 | 47.38 | 46.13 | 46.22 | 830,510 | -0.76(-1.62%) |
Feb 28, 2012 | 47.00 | 47.15 | 46.54 | 46.98 | 943,764 | -0.07(-0.15%) |
Feb 27, 2012 | 46.92 | 47.33 | 46.45 | 47.05 | 860,046 | -0.14(-0.30%) |
Feb 24, 2012 | 47.70 | 48.17 | 47.11 | 47.19 | 1,496,401 | -0.42(-0.88%) |
Feb 23, 2012 | 45.01 | 47.77 | 44.61 | 47.61 | 2,214,253 | +2.85(+6.37%) |
Feb 22, 2012 | 45.45 | 45.45 | 44.54 | 44.76 | 912,306 | -0.86(-1.89%) |
Feb 21, 2012 | 45.83 | 46.21 | 45.53 | 45.62 | 995,529 | +0.07(+0.15%) |
Feb 17, 2012 | 45.78 | 46.00 | 45.52 | 45.55 | 601,446 | +0.07(+0.15%) |
Feb 16, 2012 | 44.78 | 45.60 | 44.76 | 45.48 | 645,942 | +0.85(+1.90%) |
Feb 15, 2012 | 46.07 | 46.07 | 44.44 | 44.63 | 1,231,714 | -1.36(-2.96%) |
Feb 14, 2012 | 46.07 | 46.27 | 45.73 | 45.99 | 949,168 | -0.30(-0.65%) |
Feb 13, 2012 | 46.24 | 46.33 | 45.41 | 46.29 | 921,193 | +0.44(+0.96%) |
Feb 10, 2012 | 45.75 | 46.08 | 45.32 | 45.85 | 666,962 | -0.54(-1.16%) |
Feb 09, 2012 | 45.91 | 46.56 | 45.80 | 46.39 | 564,912 | +0.56(+1.22%) |
Feb 08, 2012 | 46.12 | 46.22 | 45.50 | 45.83 | 572,266 | -0.31(-0.67%) |
Feb 07, 2012 | 46.27 | 46.37 | 45.69 | 46.14 | 720,109 | -0.39(-0.84%) |
Feb 06, 2012 | 46.98 | 47.07 | 46.19 | 46.53 | 851,673 | -0.68(-1.44%) |
Feb 03, 2012 | 46.43 | 47.42 | 46.25 | 47.21 | 1,436,046 | +1.09(+2.36%) |
Feb 02, 2012 | 46.30 | 46.61 | 46.02 | 46.12 | 797,082 | -0.13(-0.28%) |