Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 49.44 | 49.44 | 48.27 | 48.30 | 156,138 | -1.04(-2.12%) |
Apr 27, 2012 | 48.42 | 49.49 | 48.34 | 49.35 | 156,100 | +0.98(+2.02%) |
Apr 26, 2012 | 49.78 | 52.27 | 48.19 | 48.37 | 206,623 | -0.74(-1.51%) |
Apr 25, 2012 | 49.65 | 50.14 | 48.56 | 49.11 | 145,953 | +0.13(+0.27%) |
Apr 24, 2012 | 47.77 | 49.23 | 47.73 | 48.98 | 247,092 | +1.37(+2.88%) |
Apr 23, 2012 | 48.04 | 48.76 | 47.47 | 47.60 | 203,393 | -1.02(-2.10%) |
Apr 20, 2012 | 49.69 | 49.69 | 47.78 | 48.62 | 207,135 | -0.53(-1.07%) |
Apr 19, 2012 | 49.51 | 49.51 | 48.61 | 49.15 | 205,020 | -0.24(-0.48%) |
Apr 18, 2012 | 48.80 | 50.31 | 48.79 | 49.39 | 308,609 | +0.59(+1.21%) |
Apr 17, 2012 | 48.47 | 49.34 | 48.47 | 48.80 | 141,564 | +0.44(+0.90%) |
Apr 16, 2012 | 48.25 | 48.88 | 47.80 | 48.36 | 159,336 | +0.12(+0.24%) |
Apr 13, 2012 | 48.35 | 49.31 | 47.62 | 48.24 | 103,347 | -0.24(-0.49%) |
Apr 12, 2012 | 47.08 | 49.49 | 47.08 | 48.48 | 213,354 | +1.67(+3.56%) |
Apr 11, 2012 | 47.33 | 47.48 | 46.78 | 46.81 | 188,082 | -0.03(-0.07%) |
Apr 10, 2012 | 47.92 | 49.33 | 46.76 | 46.85 | 229,487 | -0.94(-1.96%) |
Apr 09, 2012 | 48.02 | 48.77 | 47.72 | 47.78 | 195,048 | -1.07(-2.19%) |
Apr 05, 2012 | 49.25 | 50.32 | 48.76 | 48.85 | 350,885 | -0.74(-1.49%) |
Apr 04, 2012 | 47.50 | 49.68 | 46.86 | 49.59 | 410,482 | +2.72(+5.80%) |
Apr 03, 2012 | 45.17 | 46.95 | 45.00 | 46.87 | 187,599 | +1.60(+3.54%) |
Apr 02, 2012 | 44.78 | 45.35 | 44.55 | 45.27 | 128,743 | +0.47(+1.05%) |
Mar 30, 2012 | 45.77 | 45.77 | 44.80 | 44.80 | 131,477 | -0.71(-1.55%) |
Mar 29, 2012 | 45.03 | 45.67 | 44.60 | 45.51 | 65,357 | +0.16(+0.34%) |
Mar 28, 2012 | 44.40 | 45.60 | 44.40 | 45.35 | 160,803 | +1.07(+2.41%) |
Mar 27, 2012 | 44.69 | 45.09 | 43.96 | 44.28 | 187,530 | -0.48(-1.07%) |
Mar 26, 2012 | 42.76 | 44.76 | 42.59 | 44.76 | 177,789 | +2.19(+5.14%) |
Mar 23, 2012 | 42.74 | 42.84 | 42.16 | 42.57 | 65,420 | -0.08(-0.19%) |
Mar 22, 2012 | 42.01 | 42.69 | 42.01 | 42.65 | 136,587 | +0.31(+0.74%) |
Mar 21, 2012 | 42.24 | 42.55 | 42.05 | 42.34 | 110,216 | +0.14(+0.33%) |
Mar 20, 2012 | 41.72 | 42.49 | 41.72 | 42.20 | 121,414 | +0.12(+0.27%) |
Mar 19, 2012 | 41.56 | 42.38 | 41.34 | 42.09 | 133,011 | +0.41(+0.99%) |
Mar 16, 2012 | 42.58 | 42.58 | 41.38 | 41.68 | 206,533 | -0.71(-1.67%) |
Mar 15, 2012 | 41.60 | 42.67 | 41.24 | 42.38 | 149,676 | +0.95(+2.28%) |
Mar 14, 2012 | 41.33 | 41.83 | 41.28 | 41.44 | 130,423 | +0.02(+0.04%) |
Mar 13, 2012 | 40.95 | 41.59 | 40.90 | 41.42 | 208,335 | +0.62(+1.51%) |
Mar 12, 2012 | 40.66 | 41.04 | 40.09 | 40.81 | 191,917 | -0.08(-0.20%) |
Mar 09, 2012 | 40.21 | 41.02 | 39.94 | 40.89 | 215,567 | +0.63(+1.57%) |
Mar 08, 2012 | 39.58 | 40.40 | 39.34 | 40.25 | 130,042 | +0.76(+1.91%) |
Mar 07, 2012 | 39.83 | 39.83 | 39.14 | 39.50 | 118,820 | -0.39(-0.99%) |
Mar 06, 2012 | 39.42 | 40.11 | 38.93 | 39.89 | 200,127 | +0.02(+0.06%) |
Mar 05, 2012 | 40.20 | 40.20 | 38.90 | 39.87 | 141,811 | -0.50(-1.24%) |
Mar 02, 2012 | 40.99 | 41.24 | 40.25 | 40.37 | 100,142 | -0.72(-1.74%) |
Mar 01, 2012 | 41.11 | 41.55 | 41.02 | 41.08 | 165,096 | +0.00(+0.00%) |
Feb 29, 2012 | 40.99 | 41.68 | 40.97 | 41.08 | 273,400 | +0.07(+0.16%) |
Feb 28, 2012 | 39.87 | 41.05 | 39.66 | 41.02 | 367,091 | +1.04(+2.61%) |
Feb 27, 2012 | 39.73 | 40.30 | 39.46 | 39.97 | 204,177 | +0.19(+0.48%) |
Feb 24, 2012 | 40.97 | 40.97 | 39.70 | 39.79 | 264,124 | -1.27(-3.08%) |
Feb 23, 2012 | 40.83 | 41.42 | 40.25 | 41.05 | 344,641 | +0.11(+0.26%) |
Feb 22, 2012 | 41.98 | 41.98 | 40.70 | 40.94 | 295,573 | -0.97(-2.31%) |
Feb 21, 2012 | 45.82 | 46.29 | 41.21 | 41.91 | 400,836 | -3.72(-8.16%) |
Feb 17, 2012 | 45.66 | 46.59 | 45.11 | 45.64 | 334,138 | +0.18(+0.40%) |
Feb 16, 2012 | 44.36 | 45.52 | 43.97 | 45.46 | 342,516 | +1.00(+2.26%) |
Feb 15, 2012 | 44.28 | 44.66 | 43.76 | 44.45 | 326,167 | +0.54(+1.24%) |
Feb 14, 2012 | 44.12 | 44.41 | 43.71 | 43.91 | 193,588 | -0.35(-0.78%) |
Feb 13, 2012 | 44.63 | 44.63 | 43.83 | 44.26 | 158,164 | +0.09(+0.20%) |
Feb 10, 2012 | 43.96 | 44.36 | 43.67 | 44.17 | 66,302 | -0.26(-0.59%) |
Feb 09, 2012 | 44.45 | 44.62 | 43.69 | 44.43 | 106,859 | +0.16(+0.37%) |
Feb 08, 2012 | 44.87 | 44.87 | 43.39 | 44.27 | 176,373 | -0.35(-0.79%) |
Feb 07, 2012 | 44.79 | 45.57 | 44.41 | 44.62 | 177,569 | -0.72(-1.59%) |
Feb 06, 2012 | 45.72 | 45.73 | 43.89 | 45.34 | 376,473 | -1.31(-2.81%) |
Feb 03, 2012 | 46.16 | 47.48 | 45.79 | 46.65 | 262,675 | +1.04(+2.27%) |
Feb 02, 2012 | 46.58 | 46.58 | 44.84 | 45.61 | 153,863 | -0.64(-1.39%) |