Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.08 | 43.09 | 42.00 | 42.01 | 168,409 | -1.02(-2.37%) |
Apr 27, 2012 | 42.96 | 43.29 | 42.41 | 43.03 | 179,539 | +0.26(+0.62%) |
Apr 26, 2012 | 42.53 | 42.96 | 42.36 | 42.77 | 211,718 | +0.20(+0.46%) |
Apr 25, 2012 | 42.31 | 42.70 | 41.85 | 42.57 | 317,973 | +0.72(+1.71%) |
Apr 24, 2012 | 40.60 | 41.89 | 40.60 | 41.85 | 167,425 | +0.80(+1.94%) |
Apr 23, 2012 | 41.35 | 41.52 | 40.80 | 41.06 | 304,256 | -1.06(-2.52%) |
Apr 20, 2012 | 42.36 | 42.85 | 41.95 | 42.12 | 476,113 | -0.19(-0.45%) |
Apr 19, 2012 | 42.75 | 43.32 | 42.16 | 42.31 | 288,692 | -1.75(-3.98%) |
Apr 18, 2012 | 43.99 | 44.19 | 43.80 | 44.06 | 297,542 | -0.07(-0.15%) |
Apr 17, 2012 | 43.55 | 44.40 | 43.53 | 44.12 | 215,209 | +1.04(+2.41%) |
Apr 16, 2012 | 42.85 | 43.42 | 42.76 | 43.09 | 118,873 | +0.36(+0.85%) |
Apr 13, 2012 | 43.22 | 43.33 | 42.66 | 42.73 | 258,372 | -0.50(-1.16%) |
Apr 12, 2012 | 42.76 | 43.32 | 42.75 | 43.23 | 264,739 | +0.69(+1.62%) |
Apr 11, 2012 | 41.92 | 42.54 | 41.86 | 42.54 | 163,088 | +0.92(+2.21%) |
Apr 10, 2012 | 41.80 | 42.03 | 41.43 | 41.62 | 301,441 | -0.38(-0.90%) |
Apr 09, 2012 | 41.62 | 42.37 | 41.54 | 41.99 | 247,604 | -0.53(-1.26%) |
Apr 05, 2012 | 43.27 | 43.44 | 42.36 | 42.53 | 235,114 | -1.01(-2.32%) |
Apr 04, 2012 | 43.70 | 44.14 | 43.19 | 43.54 | 135,113 | -0.81(-1.84%) |
Apr 03, 2012 | 44.45 | 44.45 | 43.76 | 44.35 | 141,426 | +0.01(+0.02%) |
Apr 02, 2012 | 43.98 | 44.39 | 43.58 | 44.35 | 250,302 | +0.36(+0.82%) |
Mar 30, 2012 | 44.59 | 44.59 | 43.98 | 43.98 | 122,696 | -0.51(-1.16%) |
Mar 29, 2012 | 44.84 | 45.02 | 44.14 | 44.50 | 178,068 | -0.67(-1.48%) |
Mar 28, 2012 | 45.04 | 45.38 | 44.80 | 45.17 | 301,142 | +0.22(+0.49%) |
Mar 27, 2012 | 44.97 | 45.14 | 44.54 | 44.95 | 222,378 | +0.07(+0.15%) |
Mar 26, 2012 | 44.88 | 45.05 | 44.47 | 44.88 | 213,932 | +0.46(+1.03%) |
Mar 23, 2012 | 43.89 | 44.46 | 43.74 | 44.42 | 96,554 | +0.37(+0.84%) |
Mar 22, 2012 | 43.93 | 44.07 | 43.58 | 44.06 | 161,876 | -0.26(-0.59%) |
Mar 21, 2012 | 44.87 | 44.88 | 44.10 | 44.32 | 95,305 | -0.29(-0.64%) |
Mar 20, 2012 | 45.12 | 45.12 | 44.38 | 44.60 | 138,285 | -0.71(-1.57%) |
Mar 19, 2012 | 44.80 | 45.51 | 44.43 | 45.32 | 286,901 | +0.52(+1.15%) |
Mar 16, 2012 | 44.56 | 44.96 | 44.40 | 44.80 | 382,360 | +0.25(+0.55%) |
Mar 15, 2012 | 44.16 | 44.64 | 43.80 | 44.56 | 254,971 | +0.49(+1.11%) |
Mar 14, 2012 | 44.26 | 44.39 | 43.66 | 44.07 | 237,924 | -0.25(-0.55%) |
Mar 13, 2012 | 43.66 | 44.38 | 43.45 | 44.31 | 211,041 | +1.02(+2.36%) |
Mar 12, 2012 | 43.77 | 43.77 | 43.09 | 43.29 | 104,060 | -0.50(-1.14%) |
Mar 09, 2012 | 42.97 | 44.07 | 42.67 | 43.79 | 129,472 | +0.99(+2.31%) |
Mar 08, 2012 | 42.45 | 42.91 | 42.06 | 42.80 | 138,083 | +0.53(+1.26%) |
Mar 07, 2012 | 41.91 | 42.46 | 41.55 | 42.27 | 120,997 | +0.53(+1.27%) |
Mar 06, 2012 | 42.22 | 42.44 | 41.57 | 41.74 | 141,832 | -0.96(-2.24%) |
Mar 05, 2012 | 42.20 | 42.80 | 42.16 | 42.69 | 96,464 | +0.31(+0.73%) |
Mar 02, 2012 | 43.33 | 43.43 | 42.07 | 42.38 | 159,346 | -0.74(-1.73%) |
Mar 01, 2012 | 43.57 | 43.90 | 43.12 | 43.12 | 119,539 | -0.24(-0.55%) |
Feb 29, 2012 | 44.00 | 44.23 | 43.30 | 43.36 | 179,937 | -0.47(-1.08%) |
Feb 28, 2012 | 43.97 | 44.35 | 43.36 | 43.84 | 94,849 | -0.02(-0.04%) |
Feb 27, 2012 | 43.12 | 44.31 | 42.89 | 43.85 | 154,926 | +0.29(+0.66%) |
Feb 24, 2012 | 43.74 | 44.11 | 43.43 | 43.57 | 131,544 | -0.26(-0.60%) |
Feb 23, 2012 | 42.88 | 43.84 | 42.57 | 43.83 | 123,338 | +1.05(+2.45%) |
Feb 22, 2012 | 43.31 | 43.31 | 42.56 | 42.78 | 118,922 | -0.60(-1.38%) |
Feb 21, 2012 | 43.82 | 44.11 | 42.92 | 43.38 | 162,023 | -0.47(-1.08%) |
Feb 17, 2012 | 44.55 | 44.56 | 43.80 | 43.85 | 151,484 | -0.50(-1.12%) |
Feb 16, 2012 | 43.09 | 44.55 | 42.87 | 44.35 | 144,505 | +1.21(+2.80%) |
Feb 15, 2012 | 43.58 | 43.80 | 43.02 | 43.14 | 119,313 | -0.21(-0.49%) |
Feb 14, 2012 | 43.74 | 43.83 | 42.96 | 43.35 | 76,121 | -0.46(-1.04%) |
Feb 13, 2012 | 44.16 | 44.16 | 43.42 | 43.81 | 107,217 | +0.15(+0.34%) |
Feb 10, 2012 | 43.52 | 43.75 | 43.17 | 43.66 | 94,394 | -0.45(-1.02%) |
Feb 09, 2012 | 44.54 | 44.69 | 43.94 | 44.11 | 82,014 | -0.39(-0.88%) |
Feb 08, 2012 | 44.42 | 44.89 | 44.02 | 44.51 | 139,260 | +0.10(+0.22%) |
Feb 07, 2012 | 44.15 | 44.74 | 43.83 | 44.41 | 137,623 | +0.10(+0.22%) |
Feb 06, 2012 | 44.40 | 44.73 | 44.08 | 44.31 | 118,731 | -0.41(-0.91%) |
Feb 03, 2012 | 44.43 | 44.92 | 44.39 | 44.72 | 207,752 | +1.14(+2.61%) |
Feb 02, 2012 | 43.08 | 44.02 | 42.88 | 43.58 | 196,581 | +0.53(+1.23%) |