Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 49.78 | 50.04 | 49.12 | 49.83 | 728,206 | -0.33(-0.66%) |
Apr 27, 2012 | 50.08 | 50.55 | 49.71 | 50.16 | 1,027,620 | +0.19(+0.39%) |
Apr 26, 2012 | 49.30 | 50.08 | 49.28 | 49.97 | 612,999 | +0.66(+1.35%) |
Apr 25, 2012 | 48.65 | 49.75 | 48.65 | 49.30 | 644,392 | +0.98(+2.03%) |
Apr 24, 2012 | 48.38 | 48.56 | 47.91 | 48.32 | 833,447 | -0.07(-0.14%) |
Apr 23, 2012 | 48.60 | 48.77 | 47.92 | 48.39 | 776,837 | -0.54(-1.10%) |
Apr 20, 2012 | 49.25 | 49.43 | 48.66 | 48.93 | 736,155 | -0.18(-0.36%) |
Apr 19, 2012 | 49.46 | 49.71 | 48.68 | 49.11 | 807,758 | -0.51(-1.03%) |
Apr 18, 2012 | 49.47 | 49.71 | 49.18 | 49.62 | 525,730 | +0.02(+0.03%) |
Apr 17, 2012 | 49.40 | 50.05 | 49.38 | 49.61 | 863,303 | +0.45(+0.91%) |
Apr 16, 2012 | 48.99 | 49.37 | 48.40 | 49.16 | 765,245 | +0.31(+0.63%) |
Apr 13, 2012 | 48.55 | 49.24 | 48.43 | 48.85 | 761,908 | +0.11(+0.22%) |
Apr 12, 2012 | 48.18 | 49.04 | 47.91 | 48.74 | 924,041 | +0.60(+1.25%) |
Apr 11, 2012 | 47.40 | 48.29 | 47.36 | 48.14 | 721,171 | +1.04(+2.21%) |
Apr 10, 2012 | 48.52 | 48.70 | 46.93 | 47.10 | 1,176,455 | -1.61(-3.30%) |
Apr 09, 2012 | 48.32 | 48.88 | 47.97 | 48.70 | 746,164 | -0.32(-0.66%) |
Apr 05, 2012 | 49.01 | 49.68 | 48.77 | 49.03 | 725,698 | -0.02(-0.05%) |
Apr 04, 2012 | 48.69 | 49.06 | 48.60 | 49.05 | 904,568 | -0.26(-0.53%) |
Apr 03, 2012 | 49.12 | 49.78 | 48.96 | 49.31 | 840,219 | +0.20(+0.41%) |
Apr 02, 2012 | 48.73 | 49.41 | 48.12 | 49.11 | 835,089 | +0.47(+0.97%) |
Mar 30, 2012 | 48.87 | 48.90 | 48.29 | 48.64 | 993,226 | +0.03(+0.06%) |
Mar 29, 2012 | 48.21 | 48.78 | 48.05 | 48.61 | 857,158 | +0.11(+0.22%) |
Mar 28, 2012 | 49.14 | 49.25 | 47.97 | 48.50 | 1,111,013 | -0.37(-0.76%) |
Mar 27, 2012 | 49.24 | 49.74 | 48.68 | 48.87 | 796,572 | -0.40(-0.81%) |
Mar 26, 2012 | 48.42 | 49.48 | 48.40 | 49.27 | 779,872 | +1.33(+2.78%) |
Mar 23, 2012 | 48.26 | 48.27 | 47.08 | 47.94 | 662,446 | -0.39(-0.80%) |
Mar 22, 2012 | 48.39 | 48.88 | 47.77 | 48.32 | 912,166 | -0.37(-0.76%) |
Mar 21, 2012 | 48.88 | 49.35 | 48.59 | 48.69 | 665,823 | -0.13(-0.27%) |
Mar 20, 2012 | 48.83 | 49.00 | 48.56 | 48.83 | 731,414 | +0.26(+0.54%) |
Mar 19, 2012 | 48.62 | 48.73 | 47.88 | 48.56 | 800,572 | -0.05(-0.11%) |
Mar 16, 2012 | 49.12 | 49.39 | 48.49 | 48.62 | 1,026,566 | -0.46(-0.94%) |
Mar 15, 2012 | 49.13 | 49.49 | 48.26 | 49.08 | 727,985 | +0.05(+0.11%) |
Mar 14, 2012 | 48.79 | 49.16 | 48.46 | 49.03 | 1,353,507 | +0.34(+0.70%) |
Mar 13, 2012 | 48.73 | 49.00 | 48.13 | 48.69 | 1,079,483 | +0.10(+0.21%) |
Mar 12, 2012 | 48.46 | 49.54 | 48.22 | 48.59 | 1,325,090 | +0.13(+0.27%) |
Mar 09, 2012 | 48.18 | 48.77 | 47.85 | 48.46 | 1,036,802 | +0.50(+1.05%) |
Mar 08, 2012 | 48.01 | 48.34 | 47.44 | 47.95 | 1,026,675 | +0.14(+0.29%) |
Mar 07, 2012 | 47.30 | 48.04 | 46.84 | 47.82 | 1,479,564 | +0.67(+1.42%) |
Mar 06, 2012 | 47.34 | 47.50 | 46.84 | 47.14 | 830,326 | -0.56(-1.18%) |
Mar 05, 2012 | 46.95 | 48.02 | 46.75 | 47.71 | 1,455,974 | +0.57(+1.21%) |
Mar 02, 2012 | 46.43 | 47.48 | 46.43 | 47.14 | 1,209,551 | +0.53(+1.14%) |
Mar 01, 2012 | 46.88 | 47.41 | 46.40 | 46.60 | 1,701,422 | -0.55(-1.16%) |
Feb 29, 2012 | 47.04 | 47.88 | 46.92 | 47.15 | 1,459,064 | +0.26(+0.56%) |
Feb 28, 2012 | 45.67 | 47.04 | 45.53 | 46.89 | 1,526,765 | +1.12(+2.44%) |
Feb 27, 2012 | 45.25 | 45.98 | 45.05 | 45.77 | 1,164,407 | +0.38(+0.83%) |
Feb 24, 2012 | 44.14 | 45.76 | 43.72 | 45.39 | 1,755,899 | +0.79(+1.78%) |
Feb 23, 2012 | 41.96 | 45.41 | 41.56 | 44.60 | 4,287,766 | +4.34(+10.79%) |
Feb 22, 2012 | 40.10 | 41.18 | 39.42 | 40.26 | 1,469,250 | +0.18(+0.44%) |
Feb 21, 2012 | 39.89 | 40.54 | 39.48 | 40.08 | 1,594,625 | +0.38(+0.95%) |
Feb 17, 2012 | 37.79 | 40.18 | 37.76 | 39.70 | 1,554,559 | +1.91(+5.06%) |
Feb 16, 2012 | 37.73 | 37.85 | 37.38 | 37.79 | 721,835 | +0.11(+0.29%) |
Feb 15, 2012 | 37.49 | 37.78 | 36.96 | 37.68 | 941,644 | +0.42(+1.12%) |
Feb 14, 2012 | 37.68 | 37.79 | 36.82 | 37.27 | 1,039,094 | -0.49(-1.29%) |
Feb 13, 2012 | 38.25 | 38.28 | 37.64 | 37.75 | 778,389 | -0.03(-0.08%) |
Feb 10, 2012 | 37.27 | 37.97 | 37.10 | 37.78 | 700,591 | +0.18(+0.47%) |
Feb 09, 2012 | 38.08 | 38.08 | 37.37 | 37.60 | 1,114,901 | -0.49(-1.28%) |
Feb 08, 2012 | 38.16 | 39.14 | 37.97 | 38.09 | 1,227,995 | -0.02(-0.04%) |
Feb 07, 2012 | 37.57 | 38.19 | 37.37 | 38.11 | 879,710 | +0.36(+0.96%) |
Feb 06, 2012 | 36.70 | 37.92 | 36.70 | 37.74 | 1,206,696 | +0.75(+2.02%) |
Feb 03, 2012 | 35.36 | 37.03 | 35.20 | 37.00 | 1,398,441 | +2.12(+6.08%) |
Feb 02, 2012 | 33.86 | 34.90 | 33.72 | 34.87 | 1,175,196 | +1.03(+3.03%) |