Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 51.94 | 52.04 | 50.70 | 51.03 | 786,171 | -0.69(-1.33%) |
Apr 27, 2012 | 52.12 | 54.50 | 50.56 | 51.72 | 4,298,242 | +6.52(+14.42%) |
Apr 26, 2012 | 45.37 | 45.60 | 44.93 | 45.20 | 572,765 | -0.18(-0.40%) |
Apr 25, 2012 | 44.04 | 46.06 | 43.96 | 45.38 | 744,768 | +1.86(+4.27%) |
Apr 24, 2012 | 43.58 | 43.65 | 43.08 | 43.52 | 448,655 | -0.14(-0.32%) |
Apr 23, 2012 | 43.61 | 43.88 | 42.74 | 43.66 | 421,416 | -0.37(-0.84%) |
Apr 20, 2012 | 44.60 | 44.65 | 43.65 | 44.03 | 752,828 | -0.24(-0.54%) |
Apr 19, 2012 | 44.96 | 45.07 | 44.10 | 44.27 | 449,461 | -0.50(-1.12%) |
Apr 18, 2012 | 44.80 | 45.16 | 44.58 | 44.77 | 367,847 | -0.26(-0.58%) |
Apr 17, 2012 | 44.75 | 45.50 | 44.55 | 45.03 | 677,768 | +0.28(+0.63%) |
Apr 16, 2012 | 45.98 | 46.30 | 44.16 | 44.75 | 628,810 | -0.93(-2.04%) |
Apr 13, 2012 | 45.10 | 46.45 | 44.46 | 45.68 | 1,321,516 | +1.04(+2.33%) |
Apr 12, 2012 | 46.29 | 46.50 | 44.13 | 44.64 | 1,849,273 | -1.79(-3.86%) |
Apr 11, 2012 | 49.10 | 49.40 | 45.61 | 46.43 | 2,079,893 | -2.45(-5.01%) |
Apr 10, 2012 | 50.00 | 51.39 | 48.65 | 48.88 | 1,687,691 | -0.98(-1.97%) |
Apr 09, 2012 | 48.60 | 49.97 | 48.60 | 49.86 | 960,279 | +0.39(+0.79%) |
Apr 05, 2012 | 48.59 | 49.61 | 48.15 | 49.47 | 512,310 | +0.61(+1.25%) |
Apr 04, 2012 | 48.44 | 49.09 | 48.08 | 48.86 | 513,221 | -0.69(-1.39%) |
Apr 03, 2012 | 49.27 | 49.75 | 49.23 | 49.55 | 432,558 | +0.10(+0.20%) |
Apr 02, 2012 | 48.42 | 49.50 | 48.35 | 49.45 | 631,421 | +0.98(+2.02%) |
Mar 30, 2012 | 47.94 | 48.75 | 47.70 | 48.47 | 461,022 | +0.65(+1.36%) |
Mar 29, 2012 | 47.61 | 47.95 | 46.98 | 47.82 | 368,744 | +0.03(+0.06%) |
Mar 28, 2012 | 48.25 | 48.97 | 46.81 | 47.79 | 867,831 | -0.51(-1.06%) |
Mar 27, 2012 | 48.91 | 49.30 | 48.27 | 48.30 | 438,362 | -0.59(-1.21%) |
Mar 26, 2012 | 48.31 | 49.06 | 48.25 | 48.89 | 819,196 | +0.72(+1.49%) |
Mar 23, 2012 | 47.48 | 48.24 | 47.20 | 48.17 | 895,795 | +0.84(+1.77%) |
Mar 22, 2012 | 46.77 | 47.42 | 46.45 | 47.33 | 550,669 | +0.09(+0.19%) |
Mar 21, 2012 | 45.89 | 47.70 | 45.80 | 47.24 | 1,125,504 | +1.49(+3.26%) |
Mar 20, 2012 | 46.30 | 46.47 | 45.53 | 45.75 | 1,065,567 | -0.56(-1.21%) |
Mar 19, 2012 | 46.51 | 46.54 | 45.50 | 46.31 | 1,263,905 | -0.27(-0.58%) |
Mar 16, 2012 | 46.96 | 47.10 | 46.15 | 46.58 | 967,231 | -0.18(-0.38%) |
Mar 15, 2012 | 46.31 | 47.09 | 46.30 | 46.76 | 672,353 | +0.28(+0.60%) |
Mar 14, 2012 | 47.67 | 47.97 | 46.21 | 46.48 | 1,083,632 | -1.43(-2.98%) |
Mar 13, 2012 | 48.27 | 48.28 | 47.21 | 47.91 | 771,849 | +0.02(+0.04%) |
Mar 12, 2012 | 48.67 | 48.99 | 47.70 | 47.89 | 562,286 | -0.78(-1.60%) |
Mar 09, 2012 | 48.80 | 49.06 | 48.42 | 48.67 | 815,994 | -0.32(-0.65%) |
Mar 08, 2012 | 48.58 | 49.99 | 48.58 | 48.99 | 1,280,457 | +0.46(+0.95%) |
Mar 07, 2012 | 48.88 | 49.30 | 48.35 | 48.53 | 984,205 | -0.19(-0.39%) |
Mar 06, 2012 | 49.65 | 49.68 | 48.56 | 48.72 | 3,898,163 | -2.61(-5.08%) |
Mar 05, 2012 | 51.87 | 52.25 | 51.17 | 51.33 | 442,497 | -0.57(-1.10%) |
Mar 02, 2012 | 51.00 | 52.05 | 50.91 | 51.90 | 665,188 | +0.07(+0.14%) |
Mar 01, 2012 | 51.51 | 52.73 | 50.01 | 51.83 | 1,814,481 | -0.64(-1.22%) |
Feb 29, 2012 | 51.59 | 53.10 | 51.59 | 52.47 | 1,290,376 | +0.89(+1.73%) |
Feb 28, 2012 | 51.44 | 52.10 | 50.24 | 51.58 | 2,141,265 | +1.03(+2.04%) |
Feb 27, 2012 | 51.30 | 51.59 | 49.51 | 50.55 | 1,191,024 | -0.26(-0.51%) |
Feb 24, 2012 | 48.88 | 51.69 | 48.76 | 50.81 | 1,572,047 | +2.24(+4.61%) |
Feb 23, 2012 | 47.63 | 50.23 | 47.52 | 48.57 | 780,640 | +0.94(+1.97%) |
Feb 22, 2012 | 46.64 | 47.81 | 46.27 | 47.63 | 663,201 | +0.72(+1.53%) |
Feb 21, 2012 | 47.18 | 47.69 | 46.22 | 46.91 | 883,961 | -0.30(-0.64%) |
Feb 17, 2012 | 49.56 | 49.56 | 44.44 | 47.21 | 1,839,628 | -2.11(-4.28%) |
Feb 16, 2012 | 49.47 | 49.79 | 48.67 | 49.32 | 359,000 | -0.08(-0.16%) |
Feb 15, 2012 | 49.92 | 50.93 | 49.13 | 49.40 | 853,882 | -0.36(-0.72%) |
Feb 14, 2012 | 49.48 | 50.50 | 49.08 | 49.76 | 641,904 | +0.03(+0.06%) |
Feb 13, 2012 | 48.89 | 50.12 | 48.50 | 49.73 | 678,747 | +1.43(+2.96%) |
Feb 10, 2012 | 48.72 | 49.08 | 47.85 | 48.30 | 818,108 | -0.94(-1.91%) |
Feb 09, 2012 | 50.03 | 50.30 | 48.63 | 49.24 | 692,601 | -0.73(-1.46%) |
Feb 08, 2012 | 50.61 | 51.36 | 49.23 | 49.97 | 908,986 | -0.57(-1.13%) |
Feb 07, 2012 | 50.77 | 50.86 | 49.75 | 50.54 | 937,621 | +0.17(+0.34%) |
Feb 06, 2012 | 48.01 | 51.00 | 47.83 | 50.37 | 1,893,522 | +2.36(+4.92%) |
Feb 03, 2012 | 48.47 | 48.55 | 47.38 | 48.01 | 631,523 | +0.23(+0.48%) |
Feb 02, 2012 | 48.33 | 48.62 | 47.60 | 47.78 | 498,581 | -0.66(-1.36%) |