Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 46.15 | 46.15 | 45.56 | 45.78 | 93,012 | -0.43(-0.93%) |
Apr 27, 2012 | 46.32 | 46.37 | 45.93 | 46.21 | 37,023 | +0.00(+0.00%) |
Apr 26, 2012 | 45.56 | 46.27 | 45.55 | 46.21 | 50,598 | +0.42(+0.92%) |
Apr 25, 2012 | 45.69 | 45.95 | 45.40 | 45.79 | 54,845 | +0.49(+1.08%) |
Apr 24, 2012 | 44.96 | 45.36 | 44.94 | 45.30 | 143,664 | +0.42(+0.94%) |
Apr 23, 2012 | 44.50 | 44.91 | 44.41 | 44.88 | 68,520 | -0.43(-0.95%) |
Apr 20, 2012 | 45.84 | 45.85 | 45.31 | 45.31 | 49,899 | -0.31(-0.67%) |
Apr 19, 2012 | 46.17 | 46.20 | 45.27 | 45.62 | 65,269 | -0.31(-0.67%) |
Apr 18, 2012 | 45.95 | 46.34 | 45.89 | 45.92 | 38,604 | -0.37(-0.80%) |
Apr 17, 2012 | 46.02 | 46.39 | 45.78 | 46.30 | 42,587 | +0.72(+1.57%) |
Apr 16, 2012 | 45.70 | 45.97 | 45.19 | 45.58 | 60,523 | +0.28(+0.62%) |
Apr 13, 2012 | 46.41 | 46.41 | 45.27 | 45.30 | 102,044 | -1.24(-2.67%) |
Apr 12, 2012 | 45.73 | 46.56 | 45.71 | 46.54 | 46,903 | +0.91(+2.00%) |
Apr 11, 2012 | 45.49 | 45.80 | 45.49 | 45.63 | 70,345 | +0.81(+1.81%) |
Apr 10, 2012 | 45.80 | 46.06 | 44.81 | 44.82 | 82,077 | -1.10(-2.40%) |
Apr 09, 2012 | 45.76 | 46.16 | 45.57 | 45.92 | 171,915 | -0.73(-1.57%) |
Apr 05, 2012 | 46.42 | 46.87 | 46.35 | 46.65 | 149,990 | -0.04(-0.08%) |
Apr 04, 2012 | 47.08 | 47.14 | 46.48 | 46.69 | 82,849 | -0.90(-1.90%) |
Apr 03, 2012 | 47.64 | 47.65 | 47.17 | 47.59 | 152,295 | -0.17(-0.35%) |
Apr 02, 2012 | 47.36 | 47.97 | 47.03 | 47.75 | 817,685 | +0.40(+0.84%) |
Mar 30, 2012 | 47.54 | 47.54 | 46.95 | 47.36 | 84,444 | +0.09(+0.19%) |
Mar 29, 2012 | 47.52 | 47.52 | 46.82 | 47.27 | 239,190 | -0.55(-1.14%) |
Mar 28, 2012 | 47.64 | 47.94 | 47.27 | 47.81 | 401,578 | +0.22(+0.47%) |
Mar 27, 2012 | 48.19 | 48.26 | 47.59 | 47.59 | 107,077 | -0.55(-1.15%) |
Mar 26, 2012 | 47.84 | 48.17 | 47.62 | 48.14 | 215,150 | +0.75(+1.58%) |
Mar 23, 2012 | 46.82 | 47.43 | 46.72 | 47.39 | 140,003 | +0.50(+1.07%) |
Mar 22, 2012 | 47.01 | 47.23 | 46.67 | 46.89 | 198,741 | -0.59(-1.25%) |
Mar 21, 2012 | 47.87 | 47.91 | 47.37 | 47.48 | 199,305 | -0.18(-0.38%) |
Mar 20, 2012 | 47.21 | 47.80 | 47.04 | 47.66 | 321,853 | +0.14(+0.30%) |
Mar 19, 2012 | 47.22 | 48.11 | 46.95 | 47.52 | 229,482 | +0.32(+0.67%) |
Mar 16, 2012 | 47.19 | 47.28 | 46.86 | 47.20 | 176,782 | +0.18(+0.39%) |
Mar 15, 2012 | 46.23 | 47.09 | 45.80 | 47.02 | 356,550 | +1.00(+2.17%) |
Mar 14, 2012 | 45.98 | 46.21 | 45.48 | 46.02 | 134,983 | +0.11(+0.23%) |
Mar 13, 2012 | 44.40 | 45.91 | 44.31 | 45.91 | 216,369 | +1.94(+4.41%) |
Mar 12, 2012 | 44.18 | 44.18 | 43.64 | 43.97 | 23,663 | -0.17(-0.39%) |
Mar 09, 2012 | 43.95 | 44.41 | 43.85 | 44.15 | 26,517 | +0.36(+0.81%) |
Mar 08, 2012 | 43.60 | 43.83 | 43.35 | 43.79 | 42,024 | +0.69(+1.59%) |
Mar 07, 2012 | 42.71 | 43.18 | 42.61 | 43.11 | 45,217 | +0.66(+1.56%) |
Mar 06, 2012 | 42.87 | 42.88 | 42.31 | 42.45 | 38,637 | -1.11(-2.56%) |
Mar 05, 2012 | 43.87 | 43.87 | 43.35 | 43.56 | 51,966 | -0.40(-0.92%) |
Mar 02, 2012 | 44.21 | 44.28 | 43.95 | 43.97 | 44,642 | -0.24(-0.54%) |
Mar 01, 2012 | 43.80 | 44.36 | 43.80 | 44.21 | 229,666 | +0.66(+1.52%) |
Feb 29, 2012 | 43.97 | 44.21 | 43.54 | 43.54 | 68,065 | -0.31(-0.72%) |
Feb 28, 2012 | 43.66 | 43.92 | 43.50 | 43.86 | 17,999 | +0.25(+0.57%) |
Feb 27, 2012 | 42.70 | 43.68 | 42.62 | 43.61 | 13,268 | +0.56(+1.30%) |
Feb 24, 2012 | 43.35 | 43.35 | 43.00 | 43.05 | 23,361 | -0.17(-0.40%) |
Feb 23, 2012 | 42.95 | 43.28 | 42.66 | 43.22 | 43,690 | +0.32(+0.75%) |
Feb 22, 2012 | 43.27 | 43.27 | 42.89 | 42.90 | 19,369 | -0.46(-1.07%) |
Feb 21, 2012 | 43.43 | 43.71 | 43.25 | 43.36 | 28,038 | +0.02(+0.04%) |
Feb 17, 2012 | 43.24 | 43.41 | 43.13 | 43.35 | 42,290 | +0.32(+0.75%) |
Feb 16, 2012 | 42.30 | 43.10 | 42.11 | 43.02 | 81,243 | +0.69(+1.62%) |
Feb 15, 2012 | 42.75 | 42.98 | 42.26 | 42.34 | 50,476 | -0.26(-0.62%) |
Feb 14, 2012 | 42.74 | 42.74 | 42.22 | 42.60 | 52,400 | -0.40(-0.94%) |
Feb 13, 2012 | 43.16 | 43.16 | 42.89 | 43.01 | 42,156 | +0.35(+0.83%) |
Feb 10, 2012 | 42.57 | 42.74 | 42.44 | 42.65 | 36,476 | -0.42(-0.98%) |
Feb 09, 2012 | 43.32 | 43.47 | 42.86 | 43.07 | 37,987 | +0.02(+0.04%) |
Feb 08, 2012 | 42.74 | 43.08 | 42.70 | 43.06 | 27,830 | +0.35(+0.81%) |
Feb 07, 2012 | 42.53 | 42.82 | 42.42 | 42.71 | 76,891 | -0.06(-0.14%) |
Feb 06, 2012 | 42.72 | 42.77 | 42.49 | 42.77 | 62,672 | -0.16(-0.37%) |
Feb 03, 2012 | 42.37 | 42.93 | 42.37 | 42.93 | 88,203 | +1.30(+3.11%) |
Feb 02, 2012 | 41.41 | 41.87 | 41.29 | 41.63 | 72,471 | +0.40(+0.96%) |