Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 47.60 | 47.99 | 46.80 | 47.27 | 90,619 | -0.59(-1.24%) |
Apr 27, 2012 | 47.31 | 48.55 | 46.82 | 47.86 | 83,550 | +0.83(+1.76%) |
Apr 26, 2012 | 46.67 | 47.29 | 46.27 | 47.04 | 78,474 | +0.15(+0.32%) |
Apr 25, 2012 | 45.76 | 47.25 | 44.68 | 46.89 | 131,592 | +2.02(+4.51%) |
Apr 24, 2012 | 43.62 | 45.16 | 43.25 | 44.86 | 65,191 | +1.31(+3.01%) |
Apr 23, 2012 | 43.99 | 44.60 | 42.88 | 43.55 | 65,737 | -1.39(-3.10%) |
Apr 20, 2012 | 45.19 | 45.66 | 44.62 | 44.95 | 158,472 | +0.70(+1.59%) |
Apr 19, 2012 | 45.28 | 45.83 | 43.86 | 44.24 | 149,012 | -0.89(-1.97%) |
Apr 18, 2012 | 46.20 | 46.35 | 44.92 | 45.13 | 65,114 | -1.29(-2.78%) |
Apr 17, 2012 | 46.32 | 47.99 | 45.54 | 46.42 | 115,675 | +0.60(+1.31%) |
Apr 16, 2012 | 45.41 | 46.67 | 44.79 | 45.82 | 102,891 | +0.99(+2.20%) |
Apr 13, 2012 | 46.79 | 46.79 | 44.60 | 44.83 | 98,980 | -2.25(-4.78%) |
Apr 12, 2012 | 44.19 | 47.37 | 44.19 | 47.08 | 84,072 | +2.83(+6.41%) |
Apr 11, 2012 | 44.69 | 45.10 | 43.79 | 44.25 | 78,788 | +0.11(+0.24%) |
Apr 10, 2012 | 46.82 | 47.15 | 43.16 | 44.14 | 217,162 | -2.64(-5.64%) |
Apr 09, 2012 | 45.92 | 47.29 | 45.92 | 46.78 | 84,955 | -0.14(-0.29%) |
Apr 05, 2012 | 46.17 | 47.20 | 45.63 | 46.92 | 105,220 | +0.36(+0.77%) |
Apr 04, 2012 | 46.92 | 46.92 | 45.54 | 46.56 | 112,096 | -1.10(-2.31%) |
Apr 03, 2012 | 48.70 | 48.70 | 47.11 | 47.66 | 88,139 | -1.31(-2.68%) |
Apr 02, 2012 | 47.73 | 49.03 | 47.33 | 48.97 | 172,705 | +0.95(+1.99%) |
Mar 30, 2012 | 48.68 | 48.74 | 47.83 | 48.01 | 173,870 | -0.11(-0.22%) |
Mar 29, 2012 | 47.12 | 48.36 | 47.02 | 48.12 | 128,242 | +0.41(+0.86%) |
Mar 28, 2012 | 47.62 | 47.81 | 47.27 | 47.71 | 147,104 | +0.03(+0.06%) |
Mar 27, 2012 | 47.86 | 48.42 | 47.30 | 47.68 | 79,214 | -0.11(-0.24%) |
Mar 26, 2012 | 46.92 | 48.01 | 46.51 | 47.79 | 75,711 | +1.45(+3.12%) |
Mar 23, 2012 | 44.93 | 46.75 | 44.65 | 46.35 | 125,261 | +1.30(+2.88%) |
Mar 22, 2012 | 46.98 | 47.76 | 44.26 | 45.05 | 210,972 | -2.67(-5.59%) |
Mar 21, 2012 | 48.92 | 49.55 | 47.50 | 47.72 | 98,718 | -1.14(-2.34%) |
Mar 20, 2012 | 49.23 | 49.73 | 48.14 | 48.86 | 177,452 | -0.76(-1.53%) |
Mar 19, 2012 | 47.23 | 50.92 | 47.23 | 49.62 | 253,682 | +2.41(+5.11%) |
Mar 16, 2012 | 47.20 | 48.31 | 46.99 | 47.21 | 249,099 | +0.17(+0.37%) |
Mar 15, 2012 | 47.08 | 47.32 | 46.16 | 47.04 | 94,610 | +0.18(+0.39%) |
Mar 14, 2012 | 47.83 | 47.83 | 46.35 | 46.85 | 105,957 | -1.19(-2.48%) |
Mar 13, 2012 | 47.29 | 48.17 | 47.02 | 48.04 | 152,302 | +1.33(+2.84%) |
Mar 12, 2012 | 47.51 | 47.60 | 46.62 | 46.72 | 71,237 | -0.96(-2.02%) |
Mar 09, 2012 | 46.98 | 48.88 | 46.61 | 47.68 | 157,217 | +0.70(+1.48%) |
Mar 08, 2012 | 47.07 | 47.10 | 46.16 | 46.98 | 130,272 | +0.21(+0.45%) |
Mar 07, 2012 | 46.99 | 47.04 | 46.33 | 46.77 | 47,998 | +0.02(+0.05%) |
Mar 06, 2012 | 47.37 | 47.70 | 46.36 | 46.75 | 148,578 | -1.43(-2.97%) |
Mar 05, 2012 | 48.33 | 48.54 | 47.53 | 48.18 | 126,910 | -0.42(-0.87%) |
Mar 02, 2012 | 48.51 | 49.04 | 48.35 | 48.61 | 190,765 | +0.03(+0.06%) |
Mar 01, 2012 | 48.50 | 49.36 | 48.22 | 48.58 | 95,626 | +0.61(+1.26%) |
Feb 29, 2012 | 47.75 | 49.07 | 47.75 | 47.97 | 156,146 | -0.34(-0.71%) |
Feb 28, 2012 | 47.54 | 48.40 | 47.31 | 48.31 | 119,977 | -0.04(-0.08%) |
Feb 27, 2012 | 47.83 | 48.77 | 47.31 | 48.35 | 77,008 | -0.05(-0.09%) |
Feb 24, 2012 | 48.63 | 48.82 | 47.96 | 48.39 | 112,027 | -0.06(-0.12%) |
Feb 23, 2012 | 47.53 | 48.81 | 47.17 | 48.45 | 155,915 | +0.91(+1.91%) |
Feb 22, 2012 | 47.74 | 48.27 | 47.32 | 47.55 | 147,378 | -0.36(-0.76%) |
Feb 21, 2012 | 47.41 | 48.25 | 47.08 | 47.91 | 185,351 | +0.77(+1.63%) |
Feb 17, 2012 | 47.40 | 48.09 | 46.88 | 47.14 | 98,210 | +0.08(+0.18%) |
Feb 16, 2012 | 45.33 | 47.31 | 45.10 | 47.06 | 98,334 | +1.51(+3.32%) |
Feb 15, 2012 | 46.35 | 46.83 | 45.21 | 45.55 | 106,188 | -0.57(-1.23%) |
Feb 14, 2012 | 45.15 | 46.14 | 44.22 | 46.11 | 223,955 | +0.67(+1.48%) |
Feb 13, 2012 | 45.92 | 45.99 | 44.90 | 45.44 | 91,976 | +0.21(+0.47%) |
Feb 10, 2012 | 45.58 | 45.83 | 44.50 | 45.23 | 148,127 | -1.11(-2.40%) |
Feb 09, 2012 | 47.50 | 47.50 | 46.11 | 46.34 | 110,894 | -1.17(-2.46%) |
Feb 08, 2012 | 48.30 | 48.78 | 47.15 | 47.51 | 110,557 | -0.48(-1.01%) |
Feb 07, 2012 | 48.79 | 49.41 | 47.55 | 47.99 | 78,237 | -0.76(-1.56%) |
Feb 06, 2012 | 48.34 | 50.33 | 47.64 | 48.76 | 115,786 | -0.30(-0.62%) |
Feb 03, 2012 | 40.94 | 49.35 | 39.86 | 49.06 | 563,800 | +0.59(+1.22%) |
Feb 02, 2012 | 48.08 | 48.91 | 47.45 | 48.47 | 83,187 | +0.92(+1.94%) |