Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 48.94 | 49.35 | 48.94 | 49.24 | 24,175 | +0.17(+0.36%) |
Apr 27, 2012 | 49.00 | 49.12 | 48.80 | 49.06 | 15,813 | +0.14(+0.30%) |
Apr 26, 2012 | 48.46 | 49.02 | 48.36 | 48.92 | 37,974 | +0.21(+0.42%) |
Apr 25, 2012 | 48.81 | 49.01 | 48.60 | 48.71 | 20,984 | +0.18(+0.37%) |
Apr 24, 2012 | 47.99 | 48.62 | 47.99 | 48.53 | 43,338 | +0.71(+1.48%) |
Apr 23, 2012 | 47.82 | 47.94 | 47.64 | 47.83 | 16,107 | -0.49(-1.02%) |
Apr 20, 2012 | 48.21 | 48.52 | 48.21 | 48.32 | 78,739 | +0.49(+1.02%) |
Apr 19, 2012 | 48.23 | 48.57 | 47.66 | 47.83 | 979,199 | -0.33(-0.69%) |
Apr 18, 2012 | 48.40 | 48.40 | 48.05 | 48.17 | 10,224 | -0.50(-1.03%) |
Apr 17, 2012 | 48.55 | 48.81 | 48.46 | 48.67 | 28,791 | +0.56(+1.15%) |
Apr 16, 2012 | 48.44 | 48.63 | 48.04 | 48.11 | 16,820 | -0.09(-0.19%) |
Apr 13, 2012 | 48.37 | 48.43 | 48.21 | 48.21 | 10,266 | -0.64(-1.31%) |
Apr 12, 2012 | 48.51 | 48.94 | 48.51 | 48.84 | 26,929 | +0.44(+0.91%) |
Apr 11, 2012 | 48.03 | 48.40 | 48.01 | 48.40 | 29,020 | +0.83(+1.74%) |
Apr 10, 2012 | 48.40 | 48.51 | 47.54 | 47.57 | 33,252 | -0.89(-1.84%) |
Apr 09, 2012 | 48.33 | 48.70 | 48.33 | 48.46 | 30,030 | -0.55(-1.12%) |
Apr 05, 2012 | 49.13 | 49.14 | 48.94 | 49.01 | 26,850 | -0.17(-0.36%) |
Apr 04, 2012 | 49.41 | 49.42 | 49.14 | 49.19 | 33,181 | -0.30(-0.60%) |
Apr 03, 2012 | 49.49 | 49.74 | 49.38 | 49.48 | 93,557 | -0.17(-0.34%) |
Apr 02, 2012 | 49.49 | 49.77 | 49.32 | 49.65 | 36,187 | +0.23(+0.46%) |
Mar 30, 2012 | 49.77 | 49.77 | 49.37 | 49.42 | 15,140 | -0.11(-0.21%) |
Mar 29, 2012 | 49.34 | 49.53 | 48.84 | 49.53 | 18,474 | +0.02(+0.03%) |
Mar 28, 2012 | 50.01 | 50.01 | 49.41 | 49.51 | 18,035 | -0.53(-1.05%) |
Mar 27, 2012 | 50.71 | 50.71 | 50.02 | 50.04 | 20,815 | -0.56(-1.11%) |
Mar 26, 2012 | 50.56 | 50.63 | 50.42 | 50.60 | 57,494 | +0.38(+0.75%) |
Mar 23, 2012 | 50.36 | 50.36 | 49.98 | 50.22 | 16,141 | -0.08(-0.15%) |
Mar 22, 2012 | 50.61 | 50.61 | 50.26 | 50.30 | 326,693 | -0.44(-0.88%) |
Mar 21, 2012 | 50.65 | 50.79 | 50.51 | 50.74 | 18,434 | +0.28(+0.55%) |
Mar 20, 2012 | 50.31 | 50.55 | 50.17 | 50.46 | 25,092 | -0.05(-0.11%) |
Mar 19, 2012 | 50.17 | 50.69 | 50.16 | 50.52 | 31,360 | +0.20(+0.39%) |
Mar 16, 2012 | 50.12 | 50.32 | 49.95 | 50.32 | 15,378 | +0.16(+0.32%) |
Mar 15, 2012 | 49.74 | 50.16 | 49.71 | 50.16 | 9,706 | +0.46(+0.92%) |
Mar 14, 2012 | 49.95 | 50.09 | 49.61 | 49.70 | 28,414 | -0.29(-0.58%) |
Mar 13, 2012 | 49.73 | 49.99 | 49.64 | 49.99 | 9,486 | +0.42(+0.84%) |
Mar 12, 2012 | 49.74 | 49.74 | 49.45 | 49.57 | 46,449 | -0.01(-0.02%) |
Mar 09, 2012 | 49.23 | 49.66 | 49.23 | 49.58 | 21,843 | +0.40(+0.80%) |
Mar 08, 2012 | 49.28 | 49.34 | 48.99 | 49.19 | 17,391 | +0.38(+0.78%) |
Mar 07, 2012 | 48.49 | 48.90 | 48.49 | 48.81 | 15,927 | +0.46(+0.96%) |
Mar 06, 2012 | 48.59 | 48.61 | 48.20 | 48.34 | 69,410 | -0.63(-1.29%) |
Mar 05, 2012 | 48.76 | 49.11 | 48.52 | 48.97 | 34,886 | +0.08(+0.16%) |
Mar 02, 2012 | 48.97 | 49.23 | 48.84 | 48.90 | 13,934 | -0.13(-0.26%) |
Mar 01, 2012 | 49.05 | 49.13 | 48.84 | 49.03 | 44,585 | +0.11(+0.23%) |
Feb 29, 2012 | 49.35 | 49.35 | 48.88 | 48.91 | 33,132 | -0.41(-0.83%) |
Feb 28, 2012 | 49.23 | 49.50 | 49.14 | 49.32 | 19,485 | -0.05(-0.09%) |
Feb 27, 2012 | 48.75 | 49.37 | 48.75 | 49.37 | 26,260 | +0.09(+0.19%) |
Feb 24, 2012 | 49.58 | 49.58 | 49.09 | 49.28 | 26,330 | -0.23(-0.46%) |
Feb 23, 2012 | 48.81 | 49.51 | 48.79 | 49.51 | 27,926 | +0.60(+1.23%) |
Feb 22, 2012 | 49.44 | 49.44 | 48.84 | 48.90 | 17,142 | -0.43(-0.88%) |
Feb 21, 2012 | 49.41 | 49.49 | 49.26 | 49.34 | 16,921 | +0.05(+0.09%) |
Feb 17, 2012 | 49.25 | 49.37 | 49.03 | 49.29 | 23,247 | +0.23(+0.46%) |
Feb 16, 2012 | 48.51 | 49.10 | 48.28 | 49.06 | 20,599 | +0.46(+0.94%) |
Feb 15, 2012 | 48.76 | 48.76 | 48.39 | 48.61 | 252,646 | -0.02(-0.05%) |
Feb 14, 2012 | 48.79 | 48.79 | 48.27 | 48.63 | 35,151 | -0.11(-0.23%) |
Feb 13, 2012 | 48.23 | 48.79 | 48.23 | 48.75 | 41,989 | +0.46(+0.94%) |
Feb 10, 2012 | 48.17 | 48.30 | 48.08 | 48.29 | 31,021 | -0.21(-0.42%) |
Feb 09, 2012 | 48.75 | 48.75 | 48.14 | 48.49 | 30,628 | +0.01(+0.01%) |
Feb 08, 2012 | 48.35 | 48.60 | 48.30 | 48.49 | 42,452 | +0.14(+0.28%) |
Feb 07, 2012 | 48.33 | 48.47 | 48.06 | 48.35 | 67,895 | +0.04(+0.08%) |
Feb 06, 2012 | 48.13 | 48.31 | 48.01 | 48.31 | 35,710 | +0.13(+0.27%) |
Feb 03, 2012 | 48.20 | 48.27 | 47.96 | 48.18 | 246,634 | +0.55(+1.15%) |
Feb 02, 2012 | 47.42 | 47.73 | 47.35 | 47.64 | 77,352 | +0.38(+0.80%) |