Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 47.58 | 48.23 | 47.36 | 48.09 | 171,449 | +0.30(+0.63%) |
Apr 27, 2012 | 48.18 | 48.28 | 47.40 | 47.79 | 148,908 | -0.04(-0.09%) |
Apr 26, 2012 | 46.45 | 47.88 | 46.30 | 47.83 | 263,554 | +0.80(+1.70%) |
Apr 25, 2012 | 46.61 | 47.04 | 46.13 | 47.04 | 292,962 | +1.01(+2.19%) |
Apr 24, 2012 | 45.57 | 46.26 | 45.32 | 46.03 | 179,576 | +0.60(+1.33%) |
Apr 23, 2012 | 44.24 | 45.61 | 43.86 | 45.43 | 203,466 | -0.04(-0.09%) |
Apr 20, 2012 | 46.40 | 46.87 | 45.44 | 45.47 | 183,835 | -0.16(-0.34%) |
Apr 19, 2012 | 45.89 | 46.45 | 45.29 | 45.62 | 215,003 | -0.19(-0.41%) |
Apr 18, 2012 | 45.62 | 46.32 | 45.54 | 45.81 | 125,598 | -0.19(-0.41%) |
Apr 17, 2012 | 45.35 | 46.36 | 45.32 | 46.00 | 257,381 | +1.52(+3.41%) |
Apr 16, 2012 | 45.34 | 45.60 | 44.11 | 44.48 | 320,863 | -0.48(-1.06%) |
Apr 13, 2012 | 45.95 | 46.27 | 44.86 | 44.96 | 241,753 | -1.46(-3.15%) |
Apr 12, 2012 | 44.73 | 46.61 | 44.64 | 46.42 | 408,885 | +1.91(+4.29%) |
Apr 11, 2012 | 45.58 | 45.72 | 44.40 | 44.51 | 268,104 | -0.05(-0.12%) |
Apr 10, 2012 | 46.28 | 46.39 | 44.36 | 44.56 | 617,367 | -1.87(-4.02%) |
Apr 09, 2012 | 46.14 | 47.06 | 46.05 | 46.43 | 333,999 | -1.16(-2.44%) |
Apr 05, 2012 | 47.86 | 48.84 | 47.44 | 47.60 | 329,238 | -0.57(-1.19%) |
Apr 04, 2012 | 48.40 | 48.73 | 47.69 | 48.17 | 391,960 | -1.38(-2.79%) |
Apr 03, 2012 | 50.27 | 50.31 | 48.54 | 49.55 | 340,779 | -0.89(-1.77%) |
Apr 02, 2012 | 49.15 | 51.14 | 48.93 | 50.44 | 300,212 | +1.04(+2.10%) |
Mar 30, 2012 | 49.43 | 49.77 | 48.59 | 49.40 | 350,223 | +0.65(+1.34%) |
Mar 29, 2012 | 48.15 | 48.85 | 47.41 | 48.75 | 360,416 | +0.00(+0.00%) |
Mar 28, 2012 | 49.49 | 49.87 | 47.98 | 48.75 | 383,072 | -1.34(-2.67%) |
Mar 27, 2012 | 51.21 | 51.30 | 50.02 | 50.09 | 269,787 | -1.08(-2.11%) |
Mar 26, 2012 | 51.10 | 51.28 | 50.66 | 51.17 | 312,511 | +0.89(+1.78%) |
Mar 23, 2012 | 49.32 | 50.58 | 48.90 | 50.27 | 488,123 | +1.04(+2.11%) |
Mar 22, 2012 | 50.23 | 50.46 | 48.74 | 49.24 | 622,305 | -2.21(-4.30%) |
Mar 21, 2012 | 52.36 | 52.36 | 51.10 | 51.45 | 330,584 | -1.04(-1.99%) |
Mar 20, 2012 | 53.15 | 53.18 | 52.30 | 52.49 | 226,654 | -1.65(-3.05%) |
Mar 19, 2012 | 53.49 | 54.50 | 53.22 | 54.14 | 217,002 | +0.63(+1.18%) |
Mar 16, 2012 | 52.68 | 53.92 | 52.56 | 53.51 | 345,326 | +1.38(+2.65%) |
Mar 15, 2012 | 52.05 | 52.51 | 51.44 | 52.13 | 175,735 | +0.10(+0.20%) |
Mar 14, 2012 | 53.01 | 53.33 | 51.76 | 52.02 | 257,521 | -0.99(-1.86%) |
Mar 13, 2012 | 52.26 | 53.14 | 51.33 | 53.01 | 379,345 | +1.31(+2.53%) |
Mar 12, 2012 | 52.04 | 52.16 | 51.26 | 51.70 | 292,990 | -0.54(-1.03%) |
Mar 09, 2012 | 52.46 | 53.10 | 52.01 | 52.24 | 156,353 | -0.03(-0.06%) |
Mar 08, 2012 | 52.06 | 52.69 | 51.58 | 52.27 | 205,741 | +0.61(+1.18%) |
Mar 07, 2012 | 51.30 | 51.94 | 50.54 | 51.66 | 299,779 | +0.76(+1.49%) |
Mar 06, 2012 | 51.00 | 51.25 | 50.22 | 50.90 | 477,902 | -1.79(-3.40%) |
Mar 05, 2012 | 52.74 | 52.81 | 51.64 | 52.70 | 249,840 | -0.49(-0.92%) |
Mar 02, 2012 | 53.93 | 54.19 | 52.74 | 53.18 | 239,999 | -1.12(-2.06%) |
Mar 01, 2012 | 53.59 | 54.46 | 53.46 | 54.30 | 350,277 | +1.06(+1.99%) |
Feb 29, 2012 | 54.73 | 55.00 | 52.89 | 53.25 | 444,875 | -1.15(-2.12%) |
Feb 28, 2012 | 54.64 | 55.16 | 53.85 | 54.40 | 351,838 | -0.30(-0.55%) |
Feb 27, 2012 | 54.43 | 55.24 | 53.86 | 54.70 | 382,045 | -0.24(-0.43%) |
Feb 24, 2012 | 54.89 | 55.33 | 54.73 | 54.94 | 431,014 | +0.37(+0.68%) |
Feb 23, 2012 | 54.09 | 54.65 | 53.27 | 54.56 | 382,812 | +0.69(+1.29%) |
Feb 22, 2012 | 53.74 | 54.54 | 53.62 | 53.87 | 448,686 | +0.25(+0.46%) |
Feb 21, 2012 | 53.67 | 54.12 | 53.33 | 53.62 | 708,224 | +0.60(+1.13%) |
Feb 17, 2012 | 53.46 | 53.54 | 52.42 | 53.02 | 309,639 | +0.41(+0.79%) |
Feb 16, 2012 | 51.35 | 52.73 | 50.81 | 52.60 | 474,915 | +1.39(+2.71%) |
Feb 15, 2012 | 51.77 | 51.91 | 50.87 | 51.21 | 485,814 | -0.12(-0.24%) |
Feb 14, 2012 | 50.91 | 51.46 | 50.51 | 51.34 | 236,160 | +0.34(+0.67%) |
Feb 13, 2012 | 51.12 | 51.34 | 50.31 | 51.00 | 262,726 | +0.74(+1.47%) |
Feb 10, 2012 | 50.07 | 50.43 | 49.72 | 50.26 | 288,248 | -0.99(-1.92%) |
Feb 09, 2012 | 51.57 | 51.69 | 50.57 | 51.25 | 200,896 | -0.02(-0.04%) |
Feb 08, 2012 | 51.92 | 52.02 | 50.62 | 51.27 | 309,610 | -0.34(-0.66%) |
Feb 07, 2012 | 50.77 | 51.75 | 49.82 | 51.61 | 505,835 | +0.61(+1.20%) |
Feb 06, 2012 | 49.36 | 51.03 | 49.14 | 51.00 | 493,554 | +1.12(+2.25%) |
Feb 03, 2012 | 49.34 | 49.89 | 48.81 | 49.88 | 320,627 | +1.74(+3.62%) |
Feb 02, 2012 | 47.75 | 48.50 | 47.36 | 48.13 | 171,064 | +0.53(+1.11%) |