Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 47.50 | 47.78 | 47.28 | 47.61 | 303,587 | -0.11(-0.24%) |
Apr 27, 2012 | 47.78 | 47.82 | 47.46 | 47.72 | 192,467 | +0.35(+0.75%) |
Apr 26, 2012 | 47.08 | 47.55 | 46.94 | 47.37 | 261,269 | +0.09(+0.19%) |
Apr 25, 2012 | 47.30 | 47.50 | 47.22 | 47.27 | 204,520 | +0.20(+0.42%) |
Apr 24, 2012 | 46.98 | 47.29 | 46.98 | 47.08 | 216,104 | +0.03(+0.06%) |
Apr 23, 2012 | 46.72 | 47.05 | 46.45 | 47.05 | 146,180 | -0.36(-0.76%) |
Apr 20, 2012 | 47.21 | 47.61 | 47.04 | 47.41 | 315,889 | +0.41(+0.87%) |
Apr 19, 2012 | 46.57 | 47.05 | 46.55 | 47.00 | 180,546 | +0.45(+0.96%) |
Apr 18, 2012 | 46.70 | 46.80 | 46.35 | 46.55 | 195,607 | -0.61(-1.30%) |
Apr 17, 2012 | 47.12 | 47.29 | 46.96 | 47.17 | 156,385 | +0.62(+1.34%) |
Apr 16, 2012 | 46.96 | 47.35 | 46.31 | 46.55 | 228,568 | -0.29(-0.62%) |
Apr 13, 2012 | 47.44 | 47.44 | 46.84 | 46.84 | 149,151 | -0.74(-1.55%) |
Apr 12, 2012 | 47.37 | 47.73 | 47.34 | 47.57 | 168,754 | +0.59(+1.25%) |
Apr 11, 2012 | 47.63 | 47.72 | 46.98 | 46.98 | 160,437 | -0.08(-0.18%) |
Apr 10, 2012 | 47.90 | 47.92 | 47.02 | 47.07 | 239,792 | -0.81(-1.70%) |
Apr 09, 2012 | 47.94 | 48.26 | 47.88 | 47.88 | 207,279 | -0.71(-1.47%) |
Apr 05, 2012 | 48.03 | 48.75 | 48.03 | 48.60 | 335,174 | +0.12(+0.25%) |
Apr 04, 2012 | 48.48 | 48.48 | 48.09 | 48.48 | 251,396 | -0.43(-0.88%) |
Apr 03, 2012 | 49.06 | 49.18 | 48.75 | 48.91 | 163,384 | -0.23(-0.46%) |
Apr 02, 2012 | 48.24 | 49.19 | 48.14 | 49.13 | 386,669 | +0.86(+1.77%) |
Mar 30, 2012 | 48.55 | 48.74 | 48.18 | 48.28 | 181,097 | +0.23(+0.47%) |
Mar 29, 2012 | 47.89 | 48.09 | 47.73 | 48.05 | 166,504 | -0.21(-0.42%) |
Mar 28, 2012 | 48.39 | 48.51 | 48.12 | 48.26 | 63,088 | -0.47(-0.97%) |
Mar 27, 2012 | 48.55 | 48.84 | 48.55 | 48.73 | 136,616 | +0.00(+0.00%) |
Mar 26, 2012 | 48.13 | 48.73 | 48.11 | 48.73 | 172,225 | +1.10(+2.32%) |
Mar 23, 2012 | 47.39 | 47.70 | 47.28 | 47.63 | 118,664 | +0.12(+0.25%) |
Mar 22, 2012 | 47.67 | 47.83 | 47.37 | 47.51 | 115,785 | -0.65(-1.34%) |
Mar 21, 2012 | 48.36 | 48.42 | 48.04 | 48.15 | 67,556 | -0.04(-0.08%) |
Mar 20, 2012 | 48.06 | 48.40 | 47.76 | 48.19 | 118,041 | -0.37(-0.77%) |
Mar 19, 2012 | 48.07 | 48.65 | 47.99 | 48.57 | 89,265 | +0.56(+1.16%) |
Mar 16, 2012 | 48.13 | 48.39 | 48.01 | 48.01 | 89,624 | +0.08(+0.16%) |
Mar 15, 2012 | 47.56 | 47.98 | 47.42 | 47.93 | 162,876 | +0.62(+1.31%) |
Mar 14, 2012 | 47.50 | 47.66 | 47.17 | 47.31 | 137,127 | -0.64(-1.33%) |
Mar 13, 2012 | 47.24 | 47.95 | 46.99 | 47.95 | 766,674 | +0.78(+1.65%) |
Mar 12, 2012 | 47.09 | 47.17 | 46.95 | 47.17 | 129,174 | +0.06(+0.14%) |
Mar 09, 2012 | 47.22 | 47.44 | 47.07 | 47.10 | 74,719 | -0.01(-0.03%) |
Mar 08, 2012 | 46.79 | 47.16 | 46.79 | 47.12 | 112,605 | +0.95(+2.07%) |
Mar 07, 2012 | 46.23 | 46.47 | 46.15 | 46.16 | 499,905 | +0.03(+0.07%) |
Mar 06, 2012 | 46.50 | 46.50 | 46.03 | 46.13 | 1,087,340 | -1.06(-2.25%) |
Mar 05, 2012 | 47.75 | 47.81 | 47.16 | 47.20 | 246,263 | -0.72(-1.50%) |
Mar 02, 2012 | 48.04 | 48.21 | 47.76 | 47.92 | 86,066 | -0.42(-0.86%) |
Mar 01, 2012 | 48.11 | 48.36 | 47.83 | 48.33 | 452,623 | +0.34(+0.71%) |
Feb 29, 2012 | 48.96 | 48.96 | 47.91 | 47.99 | 348,557 | -0.35(-0.73%) |
Feb 28, 2012 | 47.83 | 48.36 | 47.73 | 48.35 | 96,457 | +0.67(+1.41%) |
Feb 27, 2012 | 47.36 | 47.73 | 47.36 | 47.68 | 91,666 | -0.08(-0.16%) |
Feb 24, 2012 | 47.49 | 47.79 | 47.49 | 47.75 | 143,227 | +0.30(+0.63%) |
Feb 23, 2012 | 47.73 | 47.73 | 47.35 | 47.46 | 90,691 | -0.03(-0.06%) |
Feb 22, 2012 | 47.36 | 47.54 | 47.12 | 47.49 | 129,643 | -0.23(-0.49%) |
Feb 21, 2012 | 47.80 | 48.00 | 47.46 | 47.72 | 463,511 | -0.08(-0.16%) |
Feb 17, 2012 | 47.34 | 47.80 | 47.32 | 47.80 | 92,489 | +0.63(+1.33%) |
Feb 16, 2012 | 46.64 | 47.17 | 46.35 | 47.17 | 95,954 | +0.43(+0.92%) |
Feb 15, 2012 | 46.98 | 47.10 | 46.66 | 46.74 | 150,538 | -0.04(-0.08%) |
Feb 14, 2012 | 46.65 | 46.85 | 46.38 | 46.77 | 103,491 | -0.14(-0.30%) |
Feb 13, 2012 | 47.06 | 47.20 | 46.81 | 46.91 | 128,661 | +0.16(+0.35%) |
Feb 10, 2012 | 46.57 | 46.75 | 46.43 | 46.75 | 204,885 | -0.22(-0.47%) |
Feb 09, 2012 | 46.84 | 47.14 | 46.60 | 46.97 | 277,884 | +0.35(+0.76%) |
Feb 08, 2012 | 46.61 | 46.64 | 46.35 | 46.62 | 98,164 | +0.12(+0.26%) |
Feb 07, 2012 | 46.10 | 46.70 | 46.00 | 46.50 | 955,066 | +0.28(+0.60%) |
Feb 06, 2012 | 46.17 | 46.31 | 45.98 | 46.22 | 169,190 | -0.17(-0.37%) |
Feb 03, 2012 | 45.95 | 46.69 | 45.90 | 46.39 | 2,733,868 | +0.71(+1.56%) |
Feb 02, 2012 | 44.93 | 45.80 | 44.92 | 45.68 | 193,483 | +0.64(+1.43%) |