Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 50.42 | 50.58 | 50.11 | 50.30 | 1,656,423 | -0.37(-0.74%) |
Apr 27, 2012 | 50.68 | 51.10 | 50.51 | 50.68 | 2,626,921 | +0.25(+0.49%) |
Apr 26, 2012 | 50.13 | 50.80 | 49.98 | 50.43 | 3,039,569 | +0.34(+0.68%) |
Apr 25, 2012 | 50.51 | 52.29 | 49.63 | 50.09 | 3,311,561 | +0.22(+0.45%) |
Apr 24, 2012 | 48.94 | 49.92 | 48.94 | 49.87 | 2,833,064 | +0.91(+1.87%) |
Apr 23, 2012 | 48.81 | 49.13 | 48.46 | 48.95 | 1,954,680 | -0.18(-0.37%) |
Apr 20, 2012 | 48.60 | 49.21 | 48.60 | 49.13 | 1,847,637 | +0.63(+1.29%) |
Apr 19, 2012 | 49.08 | 49.17 | 48.40 | 48.51 | 1,481,929 | -0.72(-1.45%) |
Apr 18, 2012 | 49.21 | 49.52 | 48.98 | 49.22 | 1,573,965 | +0.12(+0.24%) |
Apr 17, 2012 | 48.73 | 49.29 | 48.50 | 49.10 | 1,359,593 | +0.58(+1.20%) |
Apr 16, 2012 | 48.55 | 48.81 | 48.36 | 48.52 | 3,598,063 | +0.18(+0.38%) |
Apr 13, 2012 | 48.66 | 48.89 | 48.34 | 48.34 | 1,543,276 | -0.38(-0.78%) |
Apr 12, 2012 | 47.78 | 48.80 | 47.78 | 48.72 | 1,632,868 | +0.87(+1.83%) |
Apr 11, 2012 | 47.85 | 48.06 | 47.71 | 47.85 | 1,446,612 | +0.37(+0.77%) |
Apr 10, 2012 | 47.66 | 47.66 | 47.31 | 47.48 | 3,027,347 | -0.24(-0.50%) |
Apr 09, 2012 | 47.93 | 47.93 | 47.62 | 47.72 | 1,691,173 | -0.65(-1.35%) |
Apr 05, 2012 | 48.61 | 48.66 | 48.31 | 48.37 | 1,944,451 | -0.48(-0.98%) |
Apr 04, 2012 | 48.67 | 49.00 | 48.52 | 48.85 | 1,832,540 | -0.05(-0.10%) |
Apr 03, 2012 | 49.48 | 49.55 | 48.52 | 48.90 | 1,997,690 | -0.25(-0.50%) |
Apr 02, 2012 | 48.64 | 49.43 | 48.46 | 49.14 | 2,118,532 | +0.59(+1.21%) |
Mar 30, 2012 | 48.69 | 48.90 | 48.32 | 48.55 | 1,879,056 | +0.15(+0.31%) |
Mar 29, 2012 | 48.09 | 48.47 | 47.73 | 48.40 | 1,701,790 | +0.03(+0.07%) |
Mar 28, 2012 | 48.53 | 48.71 | 48.11 | 48.37 | 2,004,809 | -0.22(-0.46%) |
Mar 27, 2012 | 49.05 | 49.08 | 48.55 | 48.59 | 1,567,941 | -0.32(-0.65%) |
Mar 26, 2012 | 48.38 | 48.98 | 48.38 | 48.91 | 1,653,776 | +0.76(+1.58%) |
Mar 23, 2012 | 48.55 | 48.67 | 48.01 | 48.15 | 1,732,334 | -0.32(-0.66%) |
Mar 22, 2012 | 48.10 | 48.59 | 47.85 | 48.47 | 2,049,701 | +0.11(+0.23%) |
Mar 21, 2012 | 48.57 | 48.74 | 48.26 | 48.36 | 1,416,673 | -0.19(-0.39%) |
Mar 20, 2012 | 48.85 | 48.97 | 48.48 | 48.55 | 1,827,646 | -0.64(-1.29%) |
Mar 19, 2012 | 49.37 | 49.53 | 49.06 | 49.18 | 1,493,251 | -0.10(-0.19%) |
Mar 16, 2012 | 49.33 | 49.47 | 49.08 | 49.28 | 3,730,464 | +0.02(+0.03%) |
Mar 15, 2012 | 49.29 | 49.29 | 48.81 | 49.26 | 2,257,729 | -0.07(-0.14%) |
Mar 14, 2012 | 48.83 | 49.37 | 48.71 | 49.33 | 2,559,325 | +0.41(+0.84%) |
Mar 13, 2012 | 48.41 | 49.01 | 48.17 | 48.92 | 2,080,776 | +0.71(+1.47%) |
Mar 12, 2012 | 48.07 | 48.31 | 47.78 | 48.21 | 1,439,541 | +0.37(+0.78%) |
Mar 09, 2012 | 48.06 | 48.16 | 47.67 | 47.84 | 2,128,554 | -0.15(-0.31%) |
Mar 08, 2012 | 47.75 | 48.37 | 47.75 | 47.99 | 1,968,333 | +0.33(+0.68%) |
Mar 07, 2012 | 47.56 | 47.76 | 47.34 | 47.66 | 2,700,484 | +0.23(+0.49%) |
Mar 06, 2012 | 47.30 | 47.66 | 47.25 | 47.43 | 3,356,750 | -0.21(-0.43%) |
Mar 05, 2012 | 47.47 | 47.73 | 47.39 | 47.64 | 1,800,563 | +0.14(+0.28%) |
Mar 02, 2012 | 47.75 | 47.89 | 47.37 | 47.51 | 1,656,952 | -0.36(-0.75%) |
Mar 01, 2012 | 48.03 | 48.03 | 47.43 | 47.86 | 1,731,961 | +0.32(+0.67%) |
Feb 29, 2012 | 47.70 | 47.92 | 47.41 | 47.54 | 2,588,359 | -0.06(-0.13%) |
Feb 28, 2012 | 47.73 | 47.74 | 47.35 | 47.61 | 1,465,663 | -0.13(-0.27%) |
Feb 27, 2012 | 47.30 | 48.15 | 47.30 | 47.74 | 1,762,643 | +0.10(+0.22%) |
Feb 24, 2012 | 47.43 | 48.32 | 47.35 | 47.63 | 1,839,276 | +0.24(+0.50%) |
Feb 23, 2012 | 47.18 | 47.54 | 47.12 | 47.39 | 1,659,034 | +0.06(+0.12%) |
Feb 22, 2012 | 47.08 | 47.57 | 46.96 | 47.34 | 2,060,394 | +0.15(+0.32%) |
Feb 21, 2012 | 47.39 | 47.60 | 47.01 | 47.19 | 1,837,792 | -0.17(-0.37%) |
Feb 17, 2012 | 47.34 | 47.46 | 46.89 | 47.36 | 1,427,390 | +0.32(+0.67%) |
Feb 16, 2012 | 47.16 | 47.18 | 46.53 | 47.05 | 2,249,326 | +0.02(+0.05%) |
Feb 15, 2012 | 47.53 | 47.53 | 46.94 | 47.02 | 1,785,429 | -0.44(-0.93%) |
Feb 14, 2012 | 47.37 | 47.46 | 47.05 | 47.46 | 1,127,717 | -0.07(-0.15%) |
Feb 13, 2012 | 47.28 | 47.61 | 47.12 | 47.54 | 1,687,818 | +0.39(+0.82%) |
Feb 10, 2012 | 47.18 | 47.22 | 46.91 | 47.15 | 963,704 | -0.32(-0.66%) |
Feb 09, 2012 | 47.75 | 47.81 | 47.32 | 47.46 | 1,683,188 | -0.23(-0.48%) |
Feb 08, 2012 | 47.20 | 47.83 | 47.20 | 47.69 | 2,598,833 | +0.52(+1.10%) |
Feb 07, 2012 | 46.37 | 47.23 | 46.32 | 47.17 | 2,157,214 | +0.82(+1.77%) |
Feb 06, 2012 | 45.75 | 46.37 | 45.73 | 46.35 | 2,186,622 | +0.39(+0.84%) |
Feb 03, 2012 | 46.42 | 46.50 | 45.87 | 45.97 | 3,860,196 | +0.01(+0.02%) |
Feb 02, 2012 | 45.91 | 46.46 | 45.63 | 45.96 | 3,847,648 | -0.75(-1.60%) |