Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.92 | 45.69 | 44.83 | 45.47 | 1,164,815 | +0.45(+1.00%) |
Apr 27, 2012 | 47.10 | 47.33 | 44.70 | 45.02 | 2,897,732 | +2.85(+6.75%) |
Apr 26, 2012 | 41.55 | 42.40 | 41.29 | 42.18 | 1,250,259 | +0.62(+1.48%) |
Apr 25, 2012 | 41.24 | 41.79 | 40.79 | 41.56 | 966,944 | +0.58(+1.41%) |
Apr 24, 2012 | 40.33 | 41.50 | 39.75 | 40.98 | 1,406,249 | +0.92(+2.30%) |
Apr 23, 2012 | 39.46 | 40.63 | 38.94 | 40.06 | 1,673,286 | -0.23(-0.58%) |
Apr 20, 2012 | 41.48 | 41.97 | 40.20 | 40.30 | 1,480,230 | -0.84(-2.04%) |
Apr 19, 2012 | 41.20 | 41.79 | 40.63 | 41.14 | 798,176 | -0.26(-0.64%) |
Apr 18, 2012 | 41.27 | 41.87 | 40.76 | 41.40 | 1,196,188 | +0.01(+0.03%) |
Apr 17, 2012 | 41.06 | 41.71 | 40.57 | 41.39 | 3,134,321 | +0.86(+2.11%) |
Apr 16, 2012 | 42.51 | 42.79 | 40.48 | 40.53 | 2,616,461 | -2.17(-5.09%) |
Apr 13, 2012 | 44.04 | 44.08 | 42.63 | 42.70 | 1,146,376 | -1.54(-3.47%) |
Apr 12, 2012 | 42.99 | 44.42 | 42.97 | 44.24 | 936,225 | +1.35(+3.16%) |
Apr 11, 2012 | 43.69 | 43.74 | 42.76 | 42.89 | 866,958 | +0.02(+0.04%) |
Apr 10, 2012 | 44.25 | 44.55 | 42.47 | 42.87 | 983,120 | -1.35(-3.06%) |
Apr 09, 2012 | 44.20 | 44.84 | 43.79 | 44.22 | 725,976 | -0.79(-1.75%) |
Apr 05, 2012 | 45.13 | 46.07 | 44.79 | 45.01 | 419,268 | -0.29(-0.63%) |
Apr 04, 2012 | 44.84 | 45.89 | 44.84 | 45.30 | 880,885 | -0.69(-1.49%) |
Apr 03, 2012 | 45.37 | 46.05 | 44.90 | 45.98 | 916,802 | +0.73(+1.60%) |
Apr 02, 2012 | 44.58 | 45.89 | 44.17 | 45.26 | 1,034,774 | +0.65(+1.46%) |
Mar 30, 2012 | 45.04 | 45.13 | 44.24 | 44.61 | 1,214,930 | +0.02(+0.05%) |
Mar 29, 2012 | 44.73 | 45.10 | 43.90 | 44.58 | 971,176 | -0.41(-0.90%) |
Mar 28, 2012 | 45.41 | 45.82 | 44.43 | 44.99 | 799,921 | -0.66(-1.45%) |
Mar 27, 2012 | 46.61 | 46.69 | 45.37 | 45.65 | 938,874 | -0.97(-2.07%) |
Mar 26, 2012 | 46.81 | 47.14 | 46.25 | 46.62 | 684,244 | +0.36(+0.78%) |
Mar 23, 2012 | 45.01 | 46.54 | 44.98 | 46.26 | 995,471 | +1.29(+2.87%) |
Mar 22, 2012 | 46.13 | 46.49 | 44.73 | 44.97 | 1,326,734 | -1.67(-3.59%) |
Mar 21, 2012 | 46.84 | 47.11 | 45.99 | 46.64 | 1,350,135 | -0.26(-0.55%) |
Mar 20, 2012 | 46.97 | 47.19 | 46.43 | 46.90 | 1,038,138 | -0.71(-1.49%) |
Mar 19, 2012 | 47.45 | 48.23 | 47.01 | 47.61 | 656,309 | +0.16(+0.34%) |
Mar 16, 2012 | 46.58 | 48.18 | 46.57 | 47.45 | 1,600,507 | +0.73(+1.55%) |
Mar 15, 2012 | 46.18 | 47.03 | 45.58 | 46.72 | 821,759 | +0.66(+1.44%) |
Mar 14, 2012 | 46.90 | 46.97 | 45.73 | 46.06 | 860,208 | -0.81(-1.72%) |
Mar 13, 2012 | 46.77 | 47.13 | 46.22 | 46.86 | 1,677,355 | +0.59(+1.27%) |
Mar 12, 2012 | 47.87 | 47.91 | 46.11 | 46.27 | 869,896 | -1.66(-3.46%) |
Mar 09, 2012 | 47.53 | 49.10 | 47.46 | 47.93 | 1,213,821 | +0.45(+0.94%) |
Mar 08, 2012 | 47.21 | 47.93 | 46.85 | 47.49 | 930,938 | +0.85(+1.83%) |
Mar 07, 2012 | 45.43 | 46.73 | 45.15 | 46.63 | 1,080,548 | +1.31(+2.89%) |
Mar 06, 2012 | 45.63 | 45.85 | 45.09 | 45.33 | 1,583,195 | -1.25(-2.67%) |
Mar 05, 2012 | 47.54 | 47.64 | 46.22 | 46.57 | 1,895,697 | -0.95(-2.00%) |
Mar 02, 2012 | 48.14 | 49.01 | 47.03 | 47.52 | 1,336,042 | -0.68(-1.41%) |
Mar 01, 2012 | 46.81 | 49.13 | 46.77 | 48.20 | 2,260,574 | +1.79(+3.85%) |
Feb 29, 2012 | 47.99 | 48.53 | 46.20 | 46.41 | 1,342,586 | -1.40(-2.93%) |
Feb 28, 2012 | 48.13 | 48.50 | 47.46 | 47.81 | 967,982 | -0.19(-0.39%) |
Feb 27, 2012 | 48.55 | 48.69 | 47.69 | 48.00 | 1,265,579 | -0.95(-1.95%) |
Feb 24, 2012 | 49.50 | 50.09 | 48.92 | 48.95 | 1,250,012 | -0.30(-0.61%) |
Feb 23, 2012 | 49.39 | 49.69 | 48.70 | 49.26 | 1,133,888 | +0.03(+0.07%) |
Feb 22, 2012 | 48.85 | 49.70 | 48.85 | 49.22 | 1,216,176 | +0.25(+0.50%) |
Feb 21, 2012 | 47.37 | 49.05 | 47.37 | 48.98 | 1,779,562 | +1.05(+2.18%) |
Feb 17, 2012 | 48.67 | 48.74 | 46.13 | 47.93 | 3,692,571 | -0.43(-0.89%) |
Feb 16, 2012 | 47.47 | 48.42 | 46.99 | 48.36 | 1,296,785 | +1.07(+2.26%) |
Feb 15, 2012 | 48.12 | 49.63 | 46.91 | 47.29 | 1,715,115 | -0.58(-1.22%) |
Feb 14, 2012 | 47.58 | 48.09 | 47.41 | 47.87 | 1,582,356 | +0.06(+0.13%) |
Feb 13, 2012 | 47.97 | 48.34 | 47.06 | 47.81 | 1,147,751 | +0.39(+0.83%) |
Feb 10, 2012 | 47.37 | 48.27 | 47.13 | 47.42 | 1,017,714 | -0.98(-2.02%) |
Feb 09, 2012 | 48.74 | 49.03 | 47.87 | 48.39 | 894,916 | -0.24(-0.49%) |
Feb 08, 2012 | 48.93 | 49.03 | 48.30 | 48.63 | 1,098,980 | +0.13(+0.26%) |
Feb 07, 2012 | 48.47 | 48.67 | 47.97 | 48.51 | 1,793,581 | -0.01(-0.02%) |
Feb 06, 2012 | 47.49 | 48.63 | 47.26 | 48.52 | 713,858 | +0.68(+1.42%) |
Feb 03, 2012 | 47.33 | 48.11 | 46.71 | 47.84 | 916,917 | +1.34(+2.89%) |
Feb 02, 2012 | 46.09 | 46.80 | 46.09 | 46.50 | 808,643 | +0.40(+0.87%) |