Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 47.48 | 47.76 | 47.26 | 47.59 | 303,702 | -0.11(-0.24%) |
Apr 27, 2012 | 47.76 | 47.80 | 47.45 | 47.70 | 192,540 | +0.35(+0.75%) |
Apr 26, 2012 | 47.07 | 47.53 | 46.92 | 47.35 | 261,368 | +0.09(+0.19%) |
Apr 25, 2012 | 47.28 | 47.48 | 47.20 | 47.26 | 204,598 | +0.20(+0.42%) |
Apr 24, 2012 | 46.96 | 47.27 | 46.96 | 47.06 | 216,186 | +0.03(+0.06%) |
Apr 23, 2012 | 46.70 | 47.03 | 46.44 | 47.03 | 146,235 | -0.36(-0.76%) |
Apr 20, 2012 | 47.19 | 47.60 | 47.02 | 47.39 | 316,009 | +0.41(+0.87%) |
Apr 19, 2012 | 46.56 | 47.03 | 46.54 | 46.98 | 180,615 | +0.45(+0.96%) |
Apr 18, 2012 | 46.68 | 46.78 | 46.33 | 46.54 | 195,682 | -0.61(-1.30%) |
Apr 17, 2012 | 47.10 | 47.27 | 46.94 | 47.15 | 156,445 | +0.62(+1.34%) |
Apr 16, 2012 | 46.94 | 47.33 | 46.30 | 46.53 | 228,654 | -0.29(-0.62%) |
Apr 13, 2012 | 47.42 | 47.42 | 46.82 | 46.82 | 149,207 | -0.73(-1.55%) |
Apr 12, 2012 | 47.35 | 47.71 | 47.33 | 47.55 | 168,818 | +0.59(+1.25%) |
Apr 11, 2012 | 47.61 | 47.70 | 46.97 | 46.97 | 160,498 | -0.08(-0.18%) |
Apr 10, 2012 | 47.88 | 47.91 | 47.00 | 47.05 | 239,883 | -0.81(-1.70%) |
Apr 09, 2012 | 47.92 | 48.24 | 47.86 | 47.86 | 207,357 | -0.71(-1.47%) |
Apr 05, 2012 | 48.01 | 48.73 | 48.01 | 48.58 | 335,301 | +0.12(+0.25%) |
Apr 04, 2012 | 48.46 | 48.46 | 48.08 | 48.46 | 251,491 | -0.43(-0.88%) |
Apr 03, 2012 | 49.04 | 49.16 | 48.73 | 48.89 | 163,446 | -0.23(-0.46%) |
Apr 02, 2012 | 48.22 | 49.18 | 48.12 | 49.11 | 386,815 | +0.86(+1.77%) |
Mar 30, 2012 | 48.53 | 48.73 | 48.16 | 48.26 | 181,165 | +0.23(+0.47%) |
Mar 29, 2012 | 47.87 | 48.08 | 47.72 | 48.03 | 166,567 | -0.20(-0.42%) |
Mar 28, 2012 | 48.37 | 48.49 | 48.10 | 48.24 | 63,112 | -0.47(-0.97%) |
Mar 27, 2012 | 48.53 | 48.82 | 48.53 | 48.71 | 136,668 | +0.00(+0.00%) |
Mar 26, 2012 | 48.11 | 48.71 | 48.09 | 48.71 | 172,290 | +1.10(+2.32%) |
Mar 23, 2012 | 47.38 | 47.68 | 47.26 | 47.61 | 118,709 | +0.12(+0.25%) |
Mar 22, 2012 | 47.65 | 47.81 | 47.35 | 47.49 | 115,829 | -0.65(-1.34%) |
Mar 21, 2012 | 48.34 | 48.40 | 48.03 | 48.14 | 67,581 | -0.04(-0.08%) |
Mar 20, 2012 | 48.04 | 48.39 | 47.74 | 48.17 | 118,085 | -0.37(-0.77%) |
Mar 19, 2012 | 48.05 | 48.63 | 47.98 | 48.55 | 89,299 | +0.56(+1.16%) |
Mar 16, 2012 | 48.11 | 48.37 | 47.99 | 47.99 | 89,658 | +0.08(+0.16%) |
Mar 15, 2012 | 47.54 | 47.96 | 47.40 | 47.91 | 162,938 | +0.62(+1.31%) |
Mar 14, 2012 | 47.48 | 47.64 | 47.16 | 47.29 | 137,179 | -0.64(-1.33%) |
Mar 13, 2012 | 47.22 | 47.93 | 46.97 | 47.93 | 766,964 | +0.78(+1.65%) |
Mar 12, 2012 | 47.07 | 47.15 | 46.93 | 47.15 | 129,223 | +0.06(+0.14%) |
Mar 09, 2012 | 47.20 | 47.42 | 47.05 | 47.09 | 74,747 | -0.01(-0.03%) |
Mar 08, 2012 | 46.78 | 47.14 | 46.78 | 47.10 | 112,648 | +0.95(+2.07%) |
Mar 07, 2012 | 46.21 | 46.45 | 46.13 | 46.15 | 500,094 | +0.03(+0.07%) |
Mar 06, 2012 | 46.48 | 46.48 | 46.01 | 46.11 | 1,087,752 | -1.06(-2.25%) |
Mar 05, 2012 | 47.74 | 47.79 | 47.14 | 47.18 | 246,357 | -0.72(-1.50%) |
Mar 02, 2012 | 48.03 | 48.19 | 47.74 | 47.90 | 86,099 | -0.42(-0.86%) |
Mar 01, 2012 | 48.09 | 48.34 | 47.81 | 48.32 | 452,795 | +0.34(+0.71%) |
Feb 29, 2012 | 48.94 | 48.94 | 47.89 | 47.98 | 348,689 | -0.35(-0.73%) |
Feb 28, 2012 | 47.81 | 48.34 | 47.72 | 48.33 | 96,494 | +0.67(+1.41%) |
Feb 27, 2012 | 47.34 | 47.71 | 47.34 | 47.66 | 91,700 | -0.08(-0.16%) |
Feb 24, 2012 | 47.47 | 47.77 | 47.47 | 47.74 | 143,281 | +0.30(+0.63%) |
Feb 23, 2012 | 47.71 | 47.71 | 47.33 | 47.44 | 90,725 | -0.03(-0.06%) |
Feb 22, 2012 | 47.34 | 47.52 | 47.10 | 47.47 | 129,692 | -0.23(-0.49%) |
Feb 21, 2012 | 47.79 | 47.98 | 47.44 | 47.70 | 463,687 | -0.08(-0.16%) |
Feb 17, 2012 | 47.32 | 47.78 | 47.30 | 47.78 | 92,524 | +0.63(+1.33%) |
Feb 16, 2012 | 46.63 | 47.16 | 46.33 | 47.15 | 95,990 | +0.43(+0.92%) |
Feb 15, 2012 | 46.97 | 47.09 | 46.64 | 46.72 | 150,595 | -0.04(-0.08%) |
Feb 14, 2012 | 46.63 | 46.83 | 46.36 | 46.75 | 103,531 | -0.14(-0.30%) |
Feb 13, 2012 | 47.04 | 47.18 | 46.79 | 46.90 | 128,710 | +0.16(+0.35%) |
Feb 10, 2012 | 46.56 | 46.73 | 46.42 | 46.73 | 204,963 | -0.22(-0.47%) |
Feb 09, 2012 | 46.82 | 47.12 | 46.58 | 46.95 | 277,989 | +0.35(+0.76%) |
Feb 08, 2012 | 46.59 | 46.62 | 46.33 | 46.60 | 98,201 | +0.12(+0.26%) |
Feb 07, 2012 | 46.08 | 46.68 | 45.98 | 46.48 | 955,427 | +0.28(+0.60%) |
Feb 06, 2012 | 46.15 | 46.30 | 45.96 | 46.20 | 169,254 | -0.17(-0.37%) |
Feb 03, 2012 | 45.93 | 46.68 | 45.88 | 46.37 | 2,734,903 | +0.71(+1.56%) |
Feb 02, 2012 | 44.91 | 45.78 | 44.90 | 45.66 | 193,556 | +0.64(+1.43%) |