Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.43 | 44.46 | 44.02 | 44.03 | 56,072 | -0.41(-0.92%) |
Apr 27, 2012 | 44.09 | 44.47 | 44.09 | 44.44 | 13,194 | +0.33(+0.75%) |
Apr 26, 2012 | 44.10 | 44.48 | 44.01 | 44.11 | 32,088 | +0.05(+0.11%) |
Apr 25, 2012 | 44.21 | 44.29 | 44.02 | 44.06 | 25,631 | -0.12(-0.27%) |
Apr 24, 2012 | 44.51 | 44.68 | 44.00 | 44.18 | 74,983 | -0.35(-0.79%) |
Apr 23, 2012 | 44.54 | 44.75 | 44.44 | 44.53 | 26,920 | -0.02(-0.04%) |
Apr 20, 2012 | 44.78 | 44.78 | 44.45 | 44.55 | 55,875 | +0.04(+0.09%) |
Apr 19, 2012 | 44.76 | 44.86 | 44.51 | 44.51 | 50,168 | -0.17(-0.38%) |
Apr 18, 2012 | 44.70 | 44.92 | 44.54 | 44.68 | 77,470 | -0.07(-0.16%) |
Apr 17, 2012 | 44.71 | 44.89 | 44.71 | 44.75 | 56,020 | +0.09(+0.20%) |
Apr 16, 2012 | 45.28 | 45.41 | 44.63 | 44.66 | 129,974 | -0.54(-1.19%) |
Apr 13, 2012 | 45.31 | 45.40 | 45.06 | 45.20 | 121,229 | -0.06(-0.13%) |
Apr 12, 2012 | 44.88 | 45.35 | 44.88 | 45.26 | 120,910 | +0.31(+0.69%) |
Apr 11, 2012 | 44.94 | 45.22 | 44.83 | 44.95 | 45,715 | +0.15(+0.33%) |
Apr 10, 2012 | 45.11 | 45.42 | 44.77 | 44.80 | 106,954 | -0.47(-1.04%) |
Apr 09, 2012 | 45.46 | 45.46 | 45.17 | 45.27 | 35,924 | -0.15(-0.33%) |
Apr 05, 2012 | 45.71 | 45.79 | 45.31 | 45.42 | 77,486 | -0.48(-1.05%) |
Apr 04, 2012 | 45.90 | 45.97 | 45.69 | 45.90 | 70,954 | +0.00(+0.00%) |
Apr 03, 2012 | 46.00 | 46.00 | 45.83 | 45.90 | 60,859 | -0.15(-0.33%) |
Apr 02, 2012 | 46.40 | 46.40 | 45.98 | 46.05 | 97,128 | -0.35(-0.75%) |
Mar 30, 2012 | 46.57 | 46.81 | 46.36 | 46.40 | 131,569 | -0.04(-0.09%) |
Mar 29, 2012 | 46.76 | 46.88 | 46.44 | 46.44 | 135,094 | -0.94(-1.98%) |
Mar 28, 2012 | 47.50 | 47.59 | 47.28 | 47.38 | 84,576 | -0.15(-0.32%) |
Mar 27, 2012 | 47.00 | 47.65 | 47.00 | 47.53 | 160,994 | +0.62(+1.32%) |
Mar 26, 2012 | 46.94 | 47.00 | 46.71 | 46.91 | 47,063 | -0.03(-0.06%) |
Mar 23, 2012 | 46.70 | 46.95 | 46.32 | 46.94 | 38,950 | +0.33(+0.71%) |
Mar 22, 2012 | 46.68 | 46.70 | 46.42 | 46.61 | 31,312 | -0.22(-0.47%) |
Mar 21, 2012 | 46.07 | 46.89 | 45.98 | 46.83 | 43,091 | +0.88(+1.92%) |
Mar 20, 2012 | 46.51 | 46.54 | 45.95 | 45.95 | 78,518 | -0.56(-1.20%) |
Mar 19, 2012 | 47.10 | 47.20 | 46.51 | 46.51 | 70,789 | -0.54(-1.15%) |
Mar 16, 2012 | 46.37 | 47.07 | 46.05 | 47.05 | 170,176 | +0.71(+1.53%) |
Mar 15, 2012 | 45.78 | 46.34 | 45.70 | 46.34 | 91,977 | +0.45(+0.98%) |
Mar 14, 2012 | 45.77 | 45.93 | 45.50 | 45.89 | 81,686 | +0.28(+0.61%) |
Mar 13, 2012 | 45.16 | 45.64 | 45.00 | 45.61 | 64,131 | +0.61(+1.36%) |
Mar 12, 2012 | 44.94 | 45.16 | 44.57 | 45.00 | 178,180 | +0.04(+0.09%) |
Mar 09, 2012 | 45.02 | 45.15 | 44.89 | 44.96 | 123,479 | +0.01(+0.02%) |
Mar 08, 2012 | 44.89 | 45.20 | 44.75 | 44.95 | 93,777 | +0.21(+0.47%) |
Mar 07, 2012 | 44.70 | 44.86 | 43.90 | 44.74 | 284,339 | -0.31(-0.69%) |
Mar 06, 2012 | 45.00 | 45.22 | 44.95 | 45.05 | 107,422 | +0.00(+0.00%) |
Mar 05, 2012 | 45.30 | 45.30 | 45.00 | 45.05 | 145,379 | -0.23(-0.51%) |
Mar 02, 2012 | 45.55 | 45.55 | 45.05 | 45.28 | 130,614 | -0.23(-0.51%) |
Mar 01, 2012 | 45.71 | 45.78 | 45.51 | 45.51 | 31,214 | +0.01(+0.02%) |
Feb 29, 2012 | 45.62 | 45.88 | 45.22 | 45.50 | 60,426 | -0.09(-0.20%) |
Feb 28, 2012 | 45.90 | 45.90 | 45.58 | 45.59 | 32,342 | -0.31(-0.68%) |
Feb 27, 2012 | 45.75 | 45.90 | 45.40 | 45.90 | 27,048 | +0.16(+0.35%) |
Feb 24, 2012 | 45.95 | 46.02 | 45.66 | 45.74 | 28,439 | -0.06(-0.13%) |
Feb 23, 2012 | 45.50 | 45.95 | 45.25 | 45.80 | 59,005 | +0.50(+1.10%) |
Feb 22, 2012 | 45.49 | 45.58 | 45.26 | 45.30 | 85,604 | +0.05(+0.11%) |
Feb 21, 2012 | 45.07 | 45.29 | 44.91 | 45.25 | 70,549 | +0.18(+0.40%) |
Feb 17, 2012 | 45.07 | 45.07 | 45.07 | 0 | +0.11(+0.24%) | |
Feb 16, 2012 | 45.01 | 45.50 | 44.93 | 44.96 | 71,717 | -0.04(-0.09%) |
Feb 15, 2012 | 45.39 | 45.39 | 44.80 | 45.00 | 61,957 | -0.20(-0.44%) |
Feb 14, 2012 | 45.59 | 45.80 | 45.00 | 45.20 | 57,134 | -0.54(-1.18%) |
Feb 13, 2012 | 46.43 | 46.43 | 45.54 | 45.74 | 52,138 | -0.34(-0.74%) |
Feb 10, 2012 | 46.49 | 46.50 | 46.02 | 46.08 | 47,532 | -0.40(-0.86%) |
Feb 09, 2012 | 46.73 | 46.91 | 46.30 | 46.48 | 39,063 | -0.32(-0.68%) |
Feb 08, 2012 | 46.60 | 46.97 | 46.60 | 46.80 | 19,692 | +0.05(+0.11%) |
Feb 07, 2012 | 46.95 | 46.99 | 46.50 | 46.75 | 33,676 | -0.13(-0.28%) |
Feb 06, 2012 | 47.44 | 47.44 | 46.51 | 46.88 | 38,809 | -0.49(-1.03%) |
Feb 03, 2012 | 46.34 | 47.37 | 46.34 | 47.37 | 58,337 | +0.95(+2.05%) |
Feb 02, 2012 | 46.85 | 46.97 | 46.05 | 46.42 | 38,332 | -0.31(-0.66%) |