Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.76 | 45.92 | 45.46 | 45.62 | 818,783 | -0.25(-0.55%) |
Apr 27, 2012 | 45.71 | 46.06 | 45.55 | 45.87 | 632,166 | +0.31(+0.68%) |
Apr 26, 2012 | 44.98 | 45.71 | 44.88 | 45.56 | 458,823 | +0.44(+0.97%) |
Apr 25, 2012 | 45.22 | 45.28 | 44.98 | 45.12 | 703,965 | +0.32(+0.71%) |
Apr 24, 2012 | 44.79 | 45.06 | 44.70 | 44.80 | 568,149 | +0.11(+0.24%) |
Apr 23, 2012 | 44.62 | 44.74 | 44.35 | 44.69 | 808,372 | -0.34(-0.76%) |
Apr 20, 2012 | 44.97 | 45.34 | 44.90 | 45.03 | 610,116 | +0.16(+0.35%) |
Apr 19, 2012 | 44.81 | 44.98 | 44.55 | 44.87 | 1,048,845 | +0.07(+0.15%) |
Apr 18, 2012 | 44.50 | 44.93 | 44.40 | 44.81 | 586,150 | +0.17(+0.37%) |
Apr 17, 2012 | 44.44 | 44.84 | 44.36 | 44.64 | 501,255 | +0.45(+1.03%) |
Apr 16, 2012 | 44.21 | 44.33 | 43.65 | 44.18 | 607,330 | +0.23(+0.53%) |
Apr 13, 2012 | 44.21 | 44.30 | 43.90 | 43.95 | 633,467 | -0.39(-0.89%) |
Apr 12, 2012 | 43.68 | 44.68 | 43.49 | 44.34 | 915,324 | +0.77(+1.77%) |
Apr 11, 2012 | 43.52 | 43.91 | 43.37 | 43.57 | 2,102,415 | +0.55(+1.27%) |
Apr 10, 2012 | 43.84 | 43.96 | 43.01 | 43.02 | 992,428 | -0.91(-2.07%) |
Apr 09, 2012 | 43.87 | 44.04 | 43.65 | 43.93 | 781,009 | -0.45(-1.02%) |
Apr 05, 2012 | 44.31 | 44.57 | 44.13 | 44.39 | 1,014,691 | -0.05(-0.12%) |
Apr 04, 2012 | 44.42 | 44.66 | 44.25 | 44.44 | 636,429 | -0.46(-1.03%) |
Apr 03, 2012 | 45.16 | 45.16 | 44.51 | 44.90 | 875,166 | -0.26(-0.57%) |
Apr 02, 2012 | 44.33 | 45.23 | 44.18 | 45.16 | 820,693 | +0.77(+1.72%) |
Mar 30, 2012 | 44.23 | 44.62 | 44.01 | 44.40 | 978,861 | +0.36(+0.81%) |
Mar 29, 2012 | 43.90 | 44.14 | 43.71 | 44.04 | 817,331 | -0.26(-0.58%) |
Mar 28, 2012 | 44.36 | 44.52 | 44.03 | 44.30 | 1,005,610 | -0.11(-0.26%) |
Mar 27, 2012 | 43.87 | 44.45 | 43.84 | 44.41 | 725,608 | +0.55(+1.24%) |
Mar 26, 2012 | 43.56 | 43.87 | 43.51 | 43.87 | 652,557 | +0.61(+1.40%) |
Mar 23, 2012 | 42.90 | 43.38 | 42.81 | 43.26 | 468,003 | +0.35(+0.81%) |
Mar 22, 2012 | 42.97 | 43.03 | 42.65 | 42.91 | 806,515 | -0.35(-0.81%) |
Mar 21, 2012 | 43.14 | 43.38 | 43.06 | 43.26 | 676,230 | +0.11(+0.26%) |
Mar 20, 2012 | 42.98 | 43.26 | 42.89 | 43.15 | 603,928 | -0.14(-0.32%) |
Mar 19, 2012 | 42.91 | 43.40 | 42.91 | 43.28 | 379,353 | +0.15(+0.35%) |
Mar 16, 2012 | 43.18 | 43.27 | 42.95 | 43.13 | 642,433 | +0.02(+0.04%) |
Mar 15, 2012 | 42.68 | 43.12 | 42.54 | 43.12 | 623,843 | +0.49(+1.15%) |
Mar 14, 2012 | 42.48 | 42.85 | 42.44 | 42.63 | 463,258 | +0.11(+0.25%) |
Mar 13, 2012 | 42.29 | 42.60 | 42.10 | 42.52 | 769,094 | +0.29(+0.70%) |
Mar 12, 2012 | 42.35 | 42.57 | 42.15 | 42.23 | 547,794 | -0.12(-0.28%) |
Mar 09, 2012 | 42.46 | 42.60 | 42.24 | 42.35 | 941,482 | +0.01(+0.02%) |
Mar 08, 2012 | 42.30 | 42.49 | 42.05 | 42.34 | 738,204 | +0.31(+0.74%) |
Mar 07, 2012 | 41.73 | 42.14 | 41.68 | 42.03 | 446,511 | +0.26(+0.61%) |
Mar 06, 2012 | 42.23 | 42.47 | 41.70 | 41.77 | 823,860 | -0.80(-1.88%) |
Mar 05, 2012 | 42.84 | 42.84 | 42.25 | 42.57 | 676,722 | -0.29(-0.67%) |
Mar 02, 2012 | 42.52 | 43.17 | 42.47 | 42.86 | 673,509 | +0.30(+0.71%) |
Mar 01, 2012 | 43.22 | 43.22 | 42.56 | 42.56 | 805,930 | -0.41(-0.96%) |
Feb 29, 2012 | 43.45 | 43.48 | 42.78 | 42.97 | 944,547 | -0.43(-0.99%) |
Feb 28, 2012 | 43.51 | 43.76 | 43.21 | 43.40 | 712,033 | -0.02(-0.03%) |
Feb 27, 2012 | 43.15 | 43.55 | 43.06 | 43.42 | 433,228 | -0.01(-0.02%) |
Feb 24, 2012 | 43.37 | 43.62 | 43.21 | 43.42 | 617,815 | +0.11(+0.26%) |
Feb 23, 2012 | 43.34 | 43.45 | 42.91 | 43.31 | 501,845 | +0.05(+0.10%) |
Feb 22, 2012 | 43.27 | 43.42 | 42.97 | 43.27 | 608,479 | +0.05(+0.12%) |
Feb 21, 2012 | 42.75 | 43.34 | 42.69 | 43.21 | 1,100,280 | +0.52(+1.22%) |
Feb 17, 2012 | 42.57 | 42.73 | 42.45 | 42.69 | 893,602 | +0.26(+0.62%) |
Feb 16, 2012 | 42.13 | 42.64 | 41.98 | 42.43 | 656,699 | +0.25(+0.59%) |
Feb 15, 2012 | 42.56 | 42.77 | 42.12 | 42.18 | 790,257 | -0.32(-0.74%) |
Feb 14, 2012 | 42.24 | 42.54 | 42.19 | 42.50 | 953,499 | +0.08(+0.18%) |
Feb 13, 2012 | 42.52 | 42.67 | 42.33 | 42.42 | 659,651 | +0.21(+0.50%) |
Feb 10, 2012 | 43.14 | 43.14 | 41.82 | 42.21 | 1,101,918 | -0.90(-2.10%) |
Feb 09, 2012 | 43.95 | 44.31 | 42.51 | 43.12 | 1,627,708 | +0.73(+1.72%) |
Feb 08, 2012 | 42.05 | 42.56 | 41.88 | 42.39 | 1,191,414 | +0.49(+1.17%) |
Feb 07, 2012 | 42.23 | 42.29 | 41.83 | 41.90 | 1,522,587 | -0.52(-1.23%) |
Feb 06, 2012 | 42.35 | 42.58 | 42.17 | 42.42 | 613,849 | -0.08(-0.18%) |
Feb 03, 2012 | 43.19 | 43.19 | 42.41 | 42.49 | 861,993 | +0.26(+0.62%) |
Feb 02, 2012 | 42.42 | 42.64 | 42.22 | 42.23 | 767,587 | -0.18(-0.43%) |