Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 46.69 | 46.98 | 46.59 | 46.74 | 36,440 | +0.05(+0.11%) |
Apr 27, 2012 | 46.49 | 46.93 | 46.21 | 46.69 | 25,171 | +0.21(+0.45%) |
Apr 26, 2012 | 46.27 | 46.56 | 46.27 | 46.48 | 28,983 | +0.00(+0.00%) |
Apr 25, 2012 | 46.48 | 46.59 | 46.22 | 46.48 | 20,214 | +0.41(+0.89%) |
Apr 24, 2012 | 45.51 | 46.14 | 45.35 | 46.07 | 31,283 | +0.59(+1.29%) |
Apr 23, 2012 | 45.65 | 45.79 | 45.37 | 45.48 | 28,530 | -0.91(-1.96%) |
Apr 20, 2012 | 46.78 | 46.78 | 45.89 | 46.39 | 41,239 | +0.25(+0.55%) |
Apr 19, 2012 | 46.48 | 46.57 | 46.00 | 46.14 | 23,912 | -0.23(-0.49%) |
Apr 18, 2012 | 46.72 | 46.72 | 46.09 | 46.36 | 36,717 | -0.62(-1.32%) |
Apr 17, 2012 | 46.85 | 47.60 | 46.85 | 46.98 | 32,291 | +0.57(+1.23%) |
Apr 16, 2012 | 45.54 | 46.60 | 45.54 | 46.42 | 32,671 | +0.90(+1.98%) |
Apr 13, 2012 | 45.73 | 46.05 | 45.38 | 45.51 | 72,220 | -0.57(-1.23%) |
Apr 12, 2012 | 45.53 | 46.16 | 45.41 | 46.08 | 112,083 | +0.43(+0.94%) |
Apr 11, 2012 | 45.16 | 45.65 | 45.16 | 45.65 | 136,376 | +0.49(+1.09%) |
Apr 10, 2012 | 44.98 | 45.27 | 44.74 | 45.16 | 62,416 | +0.24(+0.55%) |
Apr 09, 2012 | 44.41 | 45.30 | 44.41 | 44.92 | 49,430 | -0.37(-0.81%) |
Apr 05, 2012 | 45.29 | 45.47 | 45.14 | 45.29 | 24,317 | -0.28(-0.61%) |
Apr 04, 2012 | 45.37 | 45.61 | 44.88 | 45.57 | 30,563 | -0.30(-0.65%) |
Apr 03, 2012 | 46.68 | 46.69 | 45.64 | 45.86 | 47,817 | -0.45(-0.96%) |
Apr 02, 2012 | 45.80 | 46.37 | 45.36 | 46.31 | 56,500 | +0.52(+1.13%) |
Mar 30, 2012 | 46.72 | 46.72 | 45.71 | 45.79 | 41,871 | -0.60(-1.30%) |
Mar 29, 2012 | 46.13 | 46.42 | 45.63 | 46.40 | 60,224 | +0.02(+0.04%) |
Mar 28, 2012 | 46.34 | 46.66 | 46.23 | 46.38 | 43,624 | +0.00(+0.00%) |
Mar 27, 2012 | 46.60 | 46.78 | 46.34 | 46.38 | 60,355 | -0.32(-0.69%) |
Mar 26, 2012 | 47.16 | 47.78 | 46.35 | 46.70 | 68,359 | +0.22(+0.47%) |
Mar 23, 2012 | 46.24 | 46.61 | 46.24 | 46.49 | 47,366 | +0.09(+0.19%) |
Mar 22, 2012 | 45.85 | 46.43 | 45.85 | 46.40 | 42,992 | +0.01(+0.02%) |
Mar 21, 2012 | 46.52 | 46.79 | 46.04 | 46.39 | 54,984 | +0.13(+0.28%) |
Mar 20, 2012 | 46.16 | 46.79 | 46.13 | 46.26 | 43,599 | -0.30(-0.64%) |
Mar 19, 2012 | 46.83 | 47.03 | 46.33 | 46.56 | 56,437 | -0.02(-0.04%) |
Mar 16, 2012 | 46.38 | 46.70 | 46.07 | 46.57 | 223,255 | +0.10(+0.23%) |
Mar 15, 2012 | 46.59 | 46.64 | 45.85 | 46.47 | 33,591 | -0.03(-0.06%) |
Mar 14, 2012 | 46.63 | 46.85 | 46.42 | 46.49 | 25,090 | -0.18(-0.38%) |
Mar 13, 2012 | 46.92 | 47.08 | 46.16 | 46.67 | 55,701 | +0.27(+0.58%) |
Mar 12, 2012 | 46.69 | 46.69 | 46.31 | 46.40 | 31,800 | -0.13(-0.28%) |
Mar 09, 2012 | 46.38 | 46.87 | 46.38 | 46.53 | 43,910 | -0.03(-0.07%) |
Mar 08, 2012 | 46.34 | 46.81 | 45.66 | 46.57 | 44,218 | +0.32(+0.70%) |
Mar 07, 2012 | 45.96 | 46.28 | 45.78 | 46.25 | 19,360 | +0.32(+0.70%) |
Mar 06, 2012 | 46.94 | 46.96 | 45.82 | 45.92 | 49,050 | -1.05(-2.23%) |
Mar 05, 2012 | 46.14 | 47.00 | 45.73 | 46.97 | 25,745 | +0.64(+1.37%) |
Mar 02, 2012 | 47.14 | 47.20 | 46.16 | 46.33 | 67,326 | -0.68(-1.45%) |
Mar 01, 2012 | 47.75 | 48.08 | 46.90 | 47.01 | 75,157 | -0.77(-1.61%) |
Feb 29, 2012 | 49.71 | 49.82 | 47.22 | 47.78 | 94,490 | -1.83(-3.69%) |
Feb 28, 2012 | 50.80 | 50.80 | 49.51 | 49.61 | 51,153 | -1.26(-2.48%) |
Feb 27, 2012 | 50.82 | 51.09 | 50.53 | 50.87 | 21,017 | -0.30(-0.60%) |
Feb 24, 2012 | 51.78 | 51.78 | 51.00 | 51.18 | 32,148 | -0.41(-0.79%) |
Feb 23, 2012 | 51.14 | 51.65 | 50.81 | 51.59 | 29,767 | +0.66(+1.30%) |
Feb 22, 2012 | 51.62 | 51.62 | 50.92 | 50.93 | 18,499 | -0.80(-1.55%) |
Feb 21, 2012 | 51.82 | 52.48 | 51.00 | 51.73 | 30,494 | -0.03(-0.07%) |
Feb 17, 2012 | 51.45 | 52.09 | 51.43 | 51.76 | 38,898 | +0.37(+0.73%) |
Feb 16, 2012 | 50.08 | 51.53 | 50.08 | 51.39 | 48,102 | +1.20(+2.40%) |
Feb 15, 2012 | 50.51 | 51.00 | 49.70 | 50.19 | 35,893 | -0.10(-0.21%) |
Feb 14, 2012 | 50.54 | 50.78 | 50.11 | 50.29 | 23,144 | -0.59(-1.16%) |
Feb 13, 2012 | 51.45 | 51.45 | 50.79 | 50.88 | 32,298 | +0.14(+0.27%) |
Feb 10, 2012 | 50.68 | 51.07 | 50.67 | 50.74 | 16,982 | -0.59(-1.15%) |
Feb 09, 2012 | 59.72 | 59.72 | 51.06 | 51.34 | 32,995 | -1.22(-2.32%) |
Feb 08, 2012 | 53.22 | 53.22 | 52.24 | 52.56 | 22,957 | -0.30(-0.56%) |
Feb 07, 2012 | 52.93 | 53.51 | 52.83 | 52.85 | 32,032 | -0.30(-0.57%) |
Feb 06, 2012 | 53.35 | 54.05 | 52.70 | 53.16 | 25,182 | -0.60(-1.12%) |
Feb 03, 2012 | 53.51 | 54.25 | 52.89 | 53.76 | 55,249 | +0.89(+1.68%) |
Feb 02, 2012 | 52.41 | 53.15 | 52.28 | 52.87 | 27,275 | +0.27(+0.51%) |