Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.72 | 45.72 | 44.74 | 44.85 | 367,012 | -1.03(-2.25%) |
Apr 27, 2012 | 45.65 | 46.04 | 45.22 | 45.88 | 202,742 | +0.49(+1.07%) |
Apr 26, 2012 | 44.63 | 45.52 | 44.50 | 45.40 | 107,512 | +0.57(+1.28%) |
Apr 25, 2012 | 45.10 | 45.37 | 44.45 | 44.82 | 215,367 | +0.10(+0.23%) |
Apr 24, 2012 | 43.51 | 45.08 | 43.51 | 44.72 | 487,870 | +1.42(+3.27%) |
Apr 23, 2012 | 43.96 | 44.18 | 43.09 | 43.30 | 199,117 | -1.25(-2.81%) |
Apr 20, 2012 | 44.81 | 44.81 | 44.07 | 44.55 | 145,166 | +0.28(+0.63%) |
Apr 19, 2012 | 44.37 | 44.75 | 43.90 | 44.28 | 195,634 | -0.17(-0.39%) |
Apr 18, 2012 | 44.51 | 44.85 | 44.25 | 44.45 | 111,044 | -0.38(-0.85%) |
Apr 17, 2012 | 44.41 | 45.14 | 44.41 | 44.83 | 226,881 | +0.52(+1.18%) |
Apr 16, 2012 | 44.02 | 44.65 | 43.92 | 44.31 | 137,532 | +0.45(+1.03%) |
Apr 13, 2012 | 43.89 | 44.34 | 43.77 | 43.86 | 172,558 | -0.28(-0.63%) |
Apr 12, 2012 | 44.00 | 44.81 | 43.80 | 44.14 | 285,138 | +0.27(+0.61%) |
Apr 11, 2012 | 43.96 | 44.18 | 43.52 | 43.87 | 194,648 | +0.21(+0.48%) |
Apr 10, 2012 | 44.31 | 44.59 | 43.62 | 43.66 | 217,675 | -0.64(-1.45%) |
Apr 09, 2012 | 44.42 | 44.57 | 43.93 | 44.30 | 151,744 | -0.71(-1.58%) |
Apr 05, 2012 | 45.34 | 45.70 | 44.71 | 45.01 | 159,418 | -0.56(-1.22%) |
Apr 04, 2012 | 45.65 | 46.02 | 45.17 | 45.57 | 171,299 | -0.56(-1.22%) |
Apr 03, 2012 | 46.16 | 46.94 | 46.08 | 46.14 | 169,124 | -0.24(-0.52%) |
Apr 02, 2012 | 46.10 | 46.62 | 45.74 | 46.38 | 237,628 | +0.30(+0.64%) |
Mar 30, 2012 | 46.44 | 46.74 | 46.08 | 46.08 | 219,996 | -0.25(-0.54%) |
Mar 29, 2012 | 46.64 | 46.88 | 46.11 | 46.34 | 202,118 | -0.51(-1.09%) |
Mar 28, 2012 | 46.61 | 47.07 | 46.50 | 46.85 | 297,495 | +0.16(+0.34%) |
Mar 27, 2012 | 47.57 | 47.65 | 46.52 | 46.69 | 315,506 | -0.82(-1.72%) |
Mar 26, 2012 | 46.96 | 47.59 | 46.85 | 47.51 | 246,355 | +0.75(+1.60%) |
Mar 23, 2012 | 46.36 | 46.96 | 46.36 | 46.76 | 305,036 | +0.25(+0.54%) |
Mar 22, 2012 | 46.14 | 46.93 | 46.14 | 46.51 | 263,035 | +0.17(+0.38%) |
Mar 21, 2012 | 46.73 | 46.82 | 46.30 | 46.34 | 318,893 | -0.30(-0.65%) |
Mar 20, 2012 | 46.58 | 47.02 | 46.41 | 46.64 | 262,226 | -0.36(-0.76%) |
Mar 19, 2012 | 46.82 | 47.23 | 46.54 | 47.00 | 229,700 | -0.02(-0.04%) |
Mar 16, 2012 | 47.30 | 47.43 | 46.74 | 47.01 | 438,690 | -0.11(-0.24%) |
Mar 15, 2012 | 46.85 | 47.37 | 46.48 | 47.13 | 213,445 | +0.29(+0.61%) |
Mar 14, 2012 | 47.41 | 47.44 | 46.07 | 46.84 | 321,987 | -0.96(-2.02%) |
Mar 13, 2012 | 46.74 | 47.84 | 46.50 | 47.80 | 441,650 | +1.37(+2.96%) |
Mar 12, 2012 | 46.40 | 46.69 | 46.18 | 46.43 | 294,989 | +0.16(+0.34%) |
Mar 09, 2012 | 44.11 | 46.29 | 43.95 | 46.27 | 395,715 | +2.11(+4.78%) |
Mar 08, 2012 | 44.06 | 44.30 | 43.53 | 44.16 | 191,053 | +0.31(+0.71%) |
Mar 07, 2012 | 43.60 | 44.28 | 43.20 | 43.85 | 176,192 | +0.29(+0.66%) |
Mar 06, 2012 | 44.44 | 44.61 | 42.96 | 43.56 | 349,797 | -1.16(-2.60%) |
Mar 05, 2012 | 44.20 | 45.32 | 43.55 | 44.73 | 283,485 | +0.32(+0.72%) |
Mar 02, 2012 | 43.97 | 45.34 | 43.80 | 44.41 | 535,135 | +0.50(+1.15%) |
Mar 01, 2012 | 42.99 | 44.50 | 42.63 | 43.90 | 454,623 | +1.15(+2.68%) |
Feb 29, 2012 | 42.45 | 44.12 | 42.30 | 42.76 | 725,959 | +0.63(+1.49%) |
Feb 28, 2012 | 42.32 | 43.91 | 42.05 | 42.13 | 690,249 | -0.86(-2.00%) |
Feb 27, 2012 | 42.64 | 43.69 | 42.38 | 42.99 | 302,899 | +0.01(+0.02%) |
Feb 24, 2012 | 42.26 | 42.98 | 41.76 | 42.98 | 289,535 | +0.61(+1.44%) |
Feb 23, 2012 | 42.23 | 43.22 | 41.67 | 42.37 | 282,899 | +0.03(+0.06%) |
Feb 22, 2012 | 41.96 | 43.01 | 41.60 | 42.35 | 215,798 | +0.32(+0.77%) |
Feb 21, 2012 | 42.50 | 42.60 | 41.67 | 42.03 | 169,877 | -0.57(-1.35%) |
Feb 17, 2012 | 42.63 | 43.25 | 42.46 | 42.60 | 178,712 | +0.28(+0.66%) |
Feb 16, 2012 | 42.30 | 42.94 | 42.01 | 42.32 | 227,410 | -0.03(-0.08%) |
Feb 15, 2012 | 42.28 | 42.87 | 41.94 | 42.36 | 370,035 | +0.35(+0.83%) |
Feb 14, 2012 | 41.37 | 42.06 | 41.28 | 42.01 | 385,970 | +0.31(+0.75%) |
Feb 13, 2012 | 41.81 | 42.05 | 41.28 | 41.70 | 320,858 | +0.20(+0.48%) |
Feb 10, 2012 | 41.09 | 41.76 | 41.09 | 41.50 | 362,755 | +0.10(+0.23%) |
Feb 09, 2012 | 41.49 | 41.74 | 41.03 | 41.40 | 440,882 | +0.09(+0.22%) |
Feb 08, 2012 | 41.97 | 42.56 | 41.19 | 41.31 | 355,355 | -0.48(-1.15%) |
Feb 07, 2012 | 43.10 | 43.23 | 41.20 | 41.79 | 467,517 | -1.21(-2.81%) |
Feb 06, 2012 | 42.56 | 43.01 | 42.20 | 43.00 | 166,658 | +0.28(+0.65%) |
Feb 03, 2012 | 43.40 | 43.52 | 42.50 | 42.72 | 415,591 | -0.06(-0.13%) |
Feb 02, 2012 | 43.33 | 43.93 | 42.72 | 42.78 | 353,926 | -0.53(-1.22%) |