Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.33 | 43.66 | 42.99 | 43.15 | 308,163 | -0.46(-1.05%) |
Apr 27, 2012 | 42.16 | 43.71 | 41.97 | 43.61 | 417,776 | +1.78(+4.26%) |
Apr 26, 2012 | 41.43 | 41.97 | 41.43 | 41.83 | 827,144 | +0.32(+0.77%) |
Apr 25, 2012 | 42.71 | 42.94 | 41.36 | 41.50 | 416,033 | -1.06(-2.48%) |
Apr 24, 2012 | 42.84 | 42.91 | 42.26 | 42.56 | 1,055,620 | -0.28(-0.66%) |
Apr 23, 2012 | 43.63 | 43.63 | 42.68 | 42.84 | 630,934 | -1.48(-3.33%) |
Apr 20, 2012 | 44.50 | 45.10 | 44.18 | 44.32 | 1,025,301 | +0.35(+0.79%) |
Apr 19, 2012 | 44.29 | 44.83 | 43.73 | 43.97 | 853,280 | -0.24(-0.54%) |
Apr 18, 2012 | 44.94 | 44.94 | 44.08 | 44.21 | 884,095 | -0.64(-1.43%) |
Apr 17, 2012 | 45.20 | 45.28 | 44.68 | 44.85 | 324,265 | +0.17(+0.37%) |
Apr 16, 2012 | 45.31 | 45.40 | 44.56 | 44.69 | 393,275 | +0.17(+0.39%) |
Apr 13, 2012 | 45.48 | 45.60 | 44.49 | 44.51 | 386,596 | -1.05(-2.32%) |
Apr 12, 2012 | 44.26 | 45.66 | 44.26 | 45.57 | 447,806 | +2.32(+5.37%) |
Apr 11, 2012 | 43.37 | 43.85 | 43.12 | 43.25 | 244,622 | +0.29(+0.68%) |
Apr 10, 2012 | 43.38 | 43.51 | 42.51 | 42.95 | 312,702 | -1.21(-2.74%) |
Apr 09, 2012 | 43.24 | 44.31 | 43.24 | 44.16 | 214,424 | +0.24(+0.54%) |
Apr 05, 2012 | 43.39 | 44.05 | 43.25 | 43.93 | 194,970 | +0.41(+0.95%) |
Apr 04, 2012 | 44.12 | 44.34 | 42.91 | 43.51 | 445,843 | -0.58(-1.31%) |
Apr 03, 2012 | 44.46 | 44.73 | 43.83 | 44.09 | 399,321 | -0.53(-1.19%) |
Apr 02, 2012 | 44.13 | 44.68 | 43.85 | 44.62 | 612,027 | +0.94(+2.14%) |
Mar 30, 2012 | 43.88 | 44.15 | 42.93 | 43.69 | 382,061 | -0.01(-0.02%) |
Mar 29, 2012 | 43.72 | 43.83 | 43.32 | 43.70 | 378,780 | -0.14(-0.31%) |
Mar 28, 2012 | 44.48 | 44.58 | 43.39 | 43.83 | 366,872 | -0.62(-1.40%) |
Mar 27, 2012 | 44.41 | 44.90 | 44.25 | 44.46 | 374,807 | +0.26(+0.58%) |
Mar 26, 2012 | 42.91 | 44.60 | 42.52 | 44.20 | 964,070 | +2.01(+4.76%) |
Mar 23, 2012 | 42.78 | 42.78 | 41.95 | 42.19 | 1,240,432 | -0.01(-0.02%) |
Mar 22, 2012 | 42.68 | 42.71 | 42.12 | 42.20 | 986,550 | -0.67(-1.56%) |
Mar 21, 2012 | 43.09 | 43.30 | 42.42 | 42.87 | 775,623 | +0.00(+0.00%) |
Mar 20, 2012 | 42.85 | 43.22 | 42.74 | 42.87 | 964,790 | -0.49(-1.12%) |
Mar 19, 2012 | 44.45 | 44.48 | 43.26 | 43.36 | 534,676 | -1.13(-2.54%) |
Mar 16, 2012 | 43.91 | 44.52 | 43.57 | 44.49 | 648,033 | +1.00(+2.30%) |
Mar 15, 2012 | 42.53 | 43.49 | 42.18 | 43.49 | 544,622 | +0.21(+0.49%) |
Mar 14, 2012 | 43.11 | 43.49 | 42.61 | 43.27 | 637,830 | -0.16(-0.36%) |
Mar 13, 2012 | 43.15 | 43.54 | 42.53 | 43.43 | 720,568 | +0.13(+0.30%) |
Mar 12, 2012 | 43.94 | 43.94 | 42.94 | 43.30 | 560,859 | -1.55(-3.46%) |
Mar 09, 2012 | 45.61 | 45.85 | 44.81 | 44.85 | 643,657 | -0.69(-1.51%) |
Mar 08, 2012 | 43.16 | 45.76 | 42.61 | 45.54 | 1,261,951 | +2.84(+6.66%) |
Mar 07, 2012 | 41.83 | 42.76 | 41.61 | 42.70 | 311,422 | +0.34(+0.80%) |
Mar 06, 2012 | 42.43 | 42.78 | 41.28 | 42.36 | 514,897 | -1.06(-2.45%) |
Mar 05, 2012 | 43.02 | 43.47 | 42.56 | 43.42 | 372,462 | +0.27(+0.62%) |
Mar 02, 2012 | 43.33 | 43.43 | 42.67 | 43.16 | 460,750 | -0.14(-0.32%) |
Mar 01, 2012 | 43.05 | 43.36 | 42.99 | 43.29 | 520,049 | +0.39(+0.92%) |
Feb 29, 2012 | 42.82 | 43.01 | 42.50 | 42.90 | 629,884 | +0.02(+0.04%) |
Feb 28, 2012 | 42.74 | 43.58 | 42.62 | 42.88 | 1,186,171 | +0.38(+0.89%) |
Feb 27, 2012 | 42.05 | 42.72 | 41.91 | 42.50 | 451,557 | +0.16(+0.37%) |
Feb 24, 2012 | 42.01 | 42.72 | 42.00 | 42.35 | 781,741 | -0.77(-1.79%) |
Feb 23, 2012 | 42.94 | 43.29 | 42.64 | 43.12 | 998,769 | -0.44(-1.01%) |
Feb 22, 2012 | 43.90 | 44.02 | 43.16 | 43.56 | 692,183 | -0.51(-1.17%) |
Feb 21, 2012 | 43.26 | 44.16 | 42.72 | 44.07 | 429,101 | +0.98(+2.28%) |
Feb 17, 2012 | 41.56 | 43.22 | 41.56 | 43.09 | 963,269 | +2.66(+6.58%) |
Feb 16, 2012 | 40.14 | 40.63 | 40.10 | 40.43 | 763,910 | +0.35(+0.87%) |
Feb 15, 2012 | 40.61 | 40.64 | 39.78 | 40.08 | 453,366 | +0.12(+0.30%) |
Feb 14, 2012 | 39.65 | 40.32 | 39.49 | 39.96 | 480,313 | +0.17(+0.42%) |
Feb 13, 2012 | 40.12 | 40.12 | 39.41 | 39.80 | 206,780 | -0.10(-0.25%) |
Feb 10, 2012 | 39.21 | 39.93 | 39.13 | 39.90 | 214,988 | +0.34(+0.86%) |
Feb 09, 2012 | 39.40 | 39.98 | 39.26 | 39.56 | 374,655 | +0.19(+0.49%) |
Feb 08, 2012 | 39.68 | 39.89 | 39.14 | 39.37 | 475,602 | -0.27(-0.67%) |
Feb 07, 2012 | 39.71 | 39.77 | 39.38 | 39.63 | 449,725 | +0.05(+0.12%) |
Feb 06, 2012 | 39.87 | 40.07 | 39.44 | 39.59 | 458,730 | -0.41(-1.03%) |
Feb 03, 2012 | 40.27 | 40.39 | 39.90 | 40.00 | 620,499 | +0.07(+0.18%) |
Feb 02, 2012 | 40.25 | 40.32 | 39.73 | 39.93 | 786,272 | +0.07(+0.18%) |