Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.76 | 42.76 | 41.78 | 42.11 | 641,761 | -0.55(-1.29%) |
Apr 27, 2012 | 42.70 | 43.11 | 41.95 | 42.66 | 465,702 | +0.04(+0.09%) |
Apr 26, 2012 | 42.58 | 43.27 | 42.32 | 42.63 | 1,092,971 | +0.22(+0.52%) |
Apr 25, 2012 | 42.27 | 42.94 | 42.26 | 42.41 | 590,135 | +0.41(+0.98%) |
Apr 24, 2012 | 42.86 | 42.99 | 41.74 | 42.00 | 570,724 | -0.81(-1.89%) |
Apr 23, 2012 | 43.33 | 43.49 | 42.62 | 42.81 | 497,685 | -0.87(-1.98%) |
Apr 20, 2012 | 44.29 | 44.29 | 43.44 | 43.67 | 217,997 | -0.19(-0.44%) |
Apr 19, 2012 | 43.75 | 44.68 | 43.47 | 43.86 | 568,769 | +0.21(+0.48%) |
Apr 18, 2012 | 44.24 | 44.32 | 43.54 | 43.65 | 740,977 | -0.63(-1.43%) |
Apr 17, 2012 | 44.49 | 44.73 | 44.20 | 44.29 | 590,514 | +0.21(+0.48%) |
Apr 16, 2012 | 44.73 | 44.93 | 43.74 | 44.08 | 570,070 | -0.29(-0.66%) |
Apr 13, 2012 | 45.09 | 45.16 | 44.34 | 44.37 | 450,485 | -0.72(-1.60%) |
Apr 12, 2012 | 45.15 | 45.49 | 44.95 | 45.09 | 394,599 | -0.11(-0.24%) |
Apr 11, 2012 | 45.30 | 45.65 | 44.61 | 45.20 | 546,454 | +0.22(+0.49%) |
Apr 10, 2012 | 46.91 | 47.21 | 44.68 | 44.98 | 1,654,199 | -2.03(-4.32%) |
Apr 09, 2012 | 46.97 | 47.45 | 46.72 | 47.02 | 922,190 | -0.52(-1.10%) |
Apr 05, 2012 | 47.21 | 48.05 | 46.92 | 47.54 | 610,474 | +0.37(+0.78%) |
Apr 04, 2012 | 48.22 | 48.32 | 46.70 | 47.17 | 655,439 | -1.24(-2.55%) |
Apr 03, 2012 | 48.08 | 49.09 | 48.05 | 48.41 | 707,317 | +0.09(+0.19%) |
Apr 02, 2012 | 47.16 | 48.38 | 47.16 | 48.32 | 756,437 | +0.99(+2.09%) |
Mar 30, 2012 | 48.00 | 48.00 | 47.33 | 47.33 | 731,847 | -0.57(-1.19%) |
Mar 29, 2012 | 47.59 | 48.02 | 47.37 | 47.89 | 445,893 | -0.02(-0.04%) |
Mar 28, 2012 | 47.63 | 48.00 | 47.23 | 47.91 | 482,344 | +0.47(+0.98%) |
Mar 27, 2012 | 48.51 | 48.97 | 47.36 | 47.45 | 576,838 | -0.97(-2.01%) |
Mar 26, 2012 | 47.75 | 48.78 | 47.64 | 48.42 | 564,569 | +0.94(+1.99%) |
Mar 23, 2012 | 47.32 | 47.75 | 45.57 | 47.47 | 478,254 | +0.18(+0.39%) |
Mar 22, 2012 | 46.56 | 47.64 | 46.48 | 47.29 | 304,637 | +0.41(+0.88%) |
Mar 21, 2012 | 47.40 | 47.77 | 46.80 | 46.88 | 349,492 | -0.56(-1.18%) |
Mar 20, 2012 | 46.15 | 47.66 | 46.15 | 47.44 | 471,096 | +0.93(+1.99%) |
Mar 19, 2012 | 46.29 | 46.64 | 45.63 | 46.51 | 395,663 | +0.27(+0.57%) |
Mar 16, 2012 | 47.45 | 47.74 | 46.24 | 46.25 | 682,959 | -1.14(-2.42%) |
Mar 15, 2012 | 47.50 | 47.53 | 46.64 | 47.39 | 399,340 | -0.20(-0.42%) |
Mar 14, 2012 | 48.32 | 48.39 | 47.25 | 47.59 | 608,226 | -0.50(-1.05%) |
Mar 13, 2012 | 47.57 | 48.35 | 47.41 | 48.10 | 825,194 | +0.97(+2.06%) |
Mar 12, 2012 | 46.77 | 47.68 | 46.31 | 47.13 | 657,742 | +0.36(+0.76%) |
Mar 09, 2012 | 47.21 | 47.78 | 46.62 | 46.77 | 972,383 | -0.36(-0.76%) |
Mar 08, 2012 | 46.90 | 47.72 | 46.43 | 47.13 | 936,531 | +0.79(+1.70%) |
Mar 07, 2012 | 47.16 | 48.32 | 45.92 | 46.34 | 2,452,907 | -1.69(-3.51%) |
Mar 06, 2012 | 48.44 | 48.69 | 47.66 | 48.02 | 1,104,832 | -0.99(-2.02%) |
Mar 05, 2012 | 47.61 | 49.44 | 47.35 | 49.01 | 1,073,404 | +1.52(+3.20%) |
Mar 02, 2012 | 48.04 | 48.52 | 47.20 | 47.49 | 554,187 | -0.66(-1.37%) |
Mar 01, 2012 | 47.00 | 48.65 | 46.70 | 48.15 | 1,052,056 | +1.67(+3.59%) |
Feb 29, 2012 | 47.11 | 48.16 | 46.45 | 46.48 | 1,270,266 | -0.51(-1.09%) |
Feb 28, 2012 | 45.84 | 47.07 | 45.81 | 47.00 | 1,007,219 | +1.22(+2.66%) |
Feb 27, 2012 | 44.43 | 46.03 | 44.15 | 45.78 | 836,133 | +1.28(+2.88%) |
Feb 24, 2012 | 44.37 | 44.98 | 43.83 | 44.50 | 582,312 | -0.02(-0.04%) |
Feb 23, 2012 | 43.66 | 45.15 | 43.34 | 44.51 | 834,777 | +0.88(+2.02%) |
Feb 22, 2012 | 43.19 | 44.45 | 42.34 | 43.64 | 1,831,249 | +0.67(+1.56%) |
Feb 21, 2012 | 43.90 | 44.17 | 42.74 | 42.97 | 1,132,871 | -0.62(-1.43%) |
Feb 17, 2012 | 44.71 | 44.71 | 43.19 | 43.59 | 1,221,714 | -0.80(-1.80%) |
Feb 16, 2012 | 44.53 | 44.95 | 44.25 | 44.39 | 576,316 | +0.01(+0.02%) |
Feb 15, 2012 | 44.26 | 44.97 | 43.83 | 44.38 | 1,665,260 | -0.89(-1.96%) |
Feb 14, 2012 | 45.50 | 45.80 | 44.32 | 45.27 | 892,688 | -0.59(-1.28%) |
Feb 13, 2012 | 46.56 | 46.91 | 45.63 | 45.85 | 399,270 | -0.41(-0.89%) |
Feb 10, 2012 | 46.64 | 47.12 | 46.08 | 46.26 | 645,223 | -0.71(-1.52%) |
Feb 09, 2012 | 47.22 | 47.23 | 46.71 | 46.98 | 396,933 | +0.11(+0.23%) |
Feb 08, 2012 | 47.04 | 47.78 | 46.43 | 46.87 | 418,450 | +0.06(+0.14%) |
Feb 07, 2012 | 45.63 | 47.17 | 45.38 | 46.80 | 614,248 | +1.31(+2.88%) |
Feb 06, 2012 | 46.02 | 46.50 | 45.05 | 45.49 | 726,999 | -0.82(-1.78%) |
Feb 03, 2012 | 45.61 | 46.66 | 45.42 | 46.32 | 634,662 | +1.35(+2.99%) |
Feb 02, 2012 | 45.67 | 46.15 | 44.78 | 44.97 | 532,572 | -0.74(-1.62%) |