Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 47.67 | 47.77 | 46.94 | 47.20 | 616,068 | -0.48(-1.01%) |
Apr 27, 2012 | 46.94 | 47.93 | 46.63 | 47.68 | 659,778 | +0.62(+1.31%) |
Apr 26, 2012 | 47.05 | 47.78 | 46.94 | 47.06 | 696,865 | +0.00(+0.00%) |
Apr 25, 2012 | 48.04 | 48.52 | 46.73 | 47.06 | 933,707 | -0.23(-0.49%) |
Apr 24, 2012 | 47.14 | 47.73 | 44.91 | 47.29 | 1,804,107 | +4.63(+10.85%) |
Apr 23, 2012 | 42.43 | 42.69 | 41.85 | 42.66 | 595,915 | -0.59(-1.37%) |
Apr 20, 2012 | 43.13 | 43.69 | 42.93 | 43.25 | 330,967 | +0.39(+0.92%) |
Apr 19, 2012 | 43.42 | 43.66 | 42.81 | 42.86 | 356,638 | -0.52(-1.21%) |
Apr 18, 2012 | 43.49 | 43.84 | 43.24 | 43.38 | 305,969 | -0.37(-0.84%) |
Apr 17, 2012 | 43.43 | 44.15 | 43.32 | 43.75 | 260,503 | +0.72(+1.67%) |
Apr 16, 2012 | 43.02 | 43.53 | 42.39 | 43.03 | 255,500 | +0.37(+0.86%) |
Apr 13, 2012 | 43.54 | 43.63 | 42.57 | 42.66 | 222,330 | -1.17(-2.66%) |
Apr 12, 2012 | 42.60 | 44.03 | 42.55 | 43.83 | 240,852 | +1.27(+2.98%) |
Apr 11, 2012 | 42.44 | 42.65 | 42.20 | 42.56 | 124,620 | +0.74(+1.76%) |
Apr 10, 2012 | 43.55 | 43.55 | 41.73 | 41.82 | 402,187 | -1.81(-4.15%) |
Apr 09, 2012 | 43.56 | 43.75 | 43.05 | 43.63 | 256,985 | -0.80(-1.79%) |
Apr 05, 2012 | 44.34 | 44.92 | 44.16 | 44.43 | 172,113 | -0.05(-0.12%) |
Apr 04, 2012 | 44.28 | 44.62 | 43.77 | 44.48 | 185,225 | -0.46(-1.03%) |
Apr 03, 2012 | 44.39 | 45.34 | 44.39 | 44.94 | 483,914 | +0.48(+1.08%) |
Apr 02, 2012 | 42.72 | 44.91 | 42.63 | 44.46 | 523,297 | +1.67(+3.91%) |
Mar 30, 2012 | 43.42 | 43.42 | 42.79 | 42.79 | 182,277 | -0.21(-0.50%) |
Mar 29, 2012 | 42.68 | 43.21 | 42.38 | 43.00 | 182,635 | -0.09(-0.20%) |
Mar 28, 2012 | 43.35 | 43.36 | 42.48 | 43.09 | 219,920 | -0.29(-0.67%) |
Mar 27, 2012 | 43.04 | 43.51 | 42.77 | 43.38 | 331,172 | +0.32(+0.74%) |
Mar 26, 2012 | 43.10 | 43.34 | 42.88 | 43.06 | 212,396 | +0.58(+1.37%) |
Mar 23, 2012 | 41.88 | 42.53 | 41.39 | 42.48 | 158,636 | +0.57(+1.35%) |
Mar 22, 2012 | 42.22 | 42.50 | 41.40 | 41.91 | 202,500 | -0.81(-1.91%) |
Mar 21, 2012 | 42.70 | 43.03 | 42.35 | 42.73 | 156,132 | +0.03(+0.08%) |
Mar 20, 2012 | 42.99 | 43.29 | 42.54 | 42.70 | 204,217 | -0.73(-1.68%) |
Mar 19, 2012 | 43.14 | 43.74 | 43.10 | 43.42 | 159,941 | +0.00(+0.00%) |
Mar 16, 2012 | 43.29 | 43.72 | 43.18 | 43.42 | 394,164 | +0.15(+0.34%) |
Mar 15, 2012 | 42.97 | 43.52 | 42.93 | 43.28 | 209,107 | +0.25(+0.58%) |
Mar 14, 2012 | 43.77 | 43.88 | 42.89 | 43.03 | 283,932 | -0.82(-1.88%) |
Mar 13, 2012 | 42.32 | 43.86 | 42.16 | 43.85 | 680,040 | +2.03(+4.86%) |
Mar 12, 2012 | 41.92 | 42.08 | 41.59 | 41.82 | 450,043 | -0.11(-0.27%) |
Mar 09, 2012 | 41.41 | 42.52 | 41.25 | 41.93 | 222,851 | +0.54(+1.30%) |
Mar 08, 2012 | 41.48 | 41.68 | 40.90 | 41.39 | 247,692 | +0.33(+0.81%) |
Mar 07, 2012 | 40.64 | 41.21 | 40.43 | 41.06 | 254,340 | +0.49(+1.20%) |
Mar 06, 2012 | 41.30 | 41.49 | 40.50 | 40.57 | 326,341 | -1.16(-2.77%) |
Mar 05, 2012 | 42.10 | 42.31 | 41.60 | 41.73 | 292,238 | -0.55(-1.30%) |
Mar 02, 2012 | 41.84 | 42.31 | 41.66 | 42.27 | 349,158 | +0.34(+0.82%) |
Mar 01, 2012 | 41.98 | 42.58 | 41.77 | 41.93 | 305,746 | +0.10(+0.25%) |
Feb 29, 2012 | 42.48 | 42.96 | 41.73 | 41.83 | 270,844 | -0.58(-1.37%) |
Feb 28, 2012 | 42.45 | 42.84 | 42.05 | 42.41 | 276,799 | -0.09(-0.20%) |
Feb 27, 2012 | 42.25 | 42.76 | 41.58 | 42.50 | 224,620 | -0.17(-0.40%) |
Feb 24, 2012 | 42.86 | 42.99 | 42.42 | 42.67 | 226,130 | -0.29(-0.68%) |
Feb 23, 2012 | 42.44 | 43.03 | 42.05 | 42.96 | 172,516 | +0.45(+1.07%) |
Feb 22, 2012 | 43.21 | 43.26 | 42.22 | 42.51 | 334,914 | -0.76(-1.76%) |
Feb 21, 2012 | 42.36 | 43.71 | 42.36 | 43.27 | 579,294 | +1.13(+2.69%) |
Feb 17, 2012 | 41.63 | 42.26 | 41.53 | 42.14 | 420,472 | +0.82(+1.99%) |
Feb 16, 2012 | 40.17 | 41.55 | 40.17 | 41.31 | 220,285 | +1.19(+2.97%) |
Feb 15, 2012 | 40.91 | 40.95 | 40.02 | 40.12 | 328,893 | -0.61(-1.49%) |
Feb 14, 2012 | 41.04 | 41.29 | 40.63 | 40.73 | 274,597 | -0.58(-1.41%) |
Feb 13, 2012 | 41.20 | 41.88 | 41.01 | 41.31 | 279,170 | +0.61(+1.49%) |
Feb 10, 2012 | 41.12 | 41.24 | 40.54 | 40.71 | 166,040 | -0.99(-2.38%) |
Feb 09, 2012 | 41.76 | 41.84 | 41.04 | 41.70 | 247,975 | +0.15(+0.37%) |
Feb 08, 2012 | 41.25 | 41.54 | 40.91 | 41.54 | 294,697 | +0.29(+0.70%) |
Feb 07, 2012 | 41.66 | 41.86 | 41.20 | 41.25 | 351,108 | -0.52(-1.25%) |
Feb 06, 2012 | 41.97 | 42.51 | 41.71 | 41.77 | 221,332 | -0.55(-1.29%) |
Feb 03, 2012 | 40.05 | 42.47 | 40.05 | 42.32 | 459,069 | +1.43(+3.49%) |
Feb 02, 2012 | 41.56 | 41.99 | 40.14 | 40.89 | 969,426 | -1.43(-3.37%) |