Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 51.50 | 51.83 | 50.23 | 51.01 | 460,946 | -0.68(-1.31%) |
Apr 27, 2012 | 50.70 | 52.32 | 50.45 | 51.69 | 361,084 | +0.88(+1.73%) |
Apr 26, 2012 | 50.22 | 50.87 | 49.18 | 50.81 | 708,846 | -0.26(-0.52%) |
Apr 25, 2012 | 50.22 | 51.29 | 50.07 | 51.07 | 430,301 | +1.32(+2.66%) |
Apr 24, 2012 | 49.48 | 50.38 | 49.01 | 49.75 | 302,434 | +0.51(+1.04%) |
Apr 23, 2012 | 49.86 | 50.02 | 48.81 | 49.24 | 292,622 | -1.55(-3.05%) |
Apr 20, 2012 | 50.89 | 51.16 | 50.34 | 50.79 | 217,880 | +0.49(+0.98%) |
Apr 19, 2012 | 51.51 | 51.69 | 50.06 | 50.30 | 371,999 | -1.35(-2.61%) |
Apr 18, 2012 | 51.51 | 51.78 | 50.95 | 51.64 | 248,332 | -0.02(-0.03%) |
Apr 17, 2012 | 50.64 | 52.35 | 50.29 | 51.66 | 374,620 | +1.42(+2.82%) |
Apr 16, 2012 | 49.67 | 50.80 | 48.89 | 50.24 | 341,250 | +0.88(+1.79%) |
Apr 13, 2012 | 49.66 | 49.78 | 48.78 | 49.36 | 217,490 | -0.41(-0.81%) |
Apr 12, 2012 | 49.55 | 50.10 | 49.09 | 49.77 | 213,848 | +0.38(+0.77%) |
Apr 11, 2012 | 48.96 | 49.57 | 48.83 | 49.39 | 249,434 | +0.78(+1.61%) |
Apr 10, 2012 | 50.59 | 50.76 | 48.35 | 48.60 | 531,755 | -2.07(-4.09%) |
Apr 09, 2012 | 50.74 | 50.77 | 50.08 | 50.67 | 243,722 | -0.52(-1.02%) |
Apr 05, 2012 | 50.94 | 51.88 | 50.74 | 51.19 | 293,617 | -0.01(-0.02%) |
Apr 04, 2012 | 51.64 | 51.64 | 50.49 | 51.20 | 377,209 | -0.93(-1.78%) |
Apr 03, 2012 | 51.13 | 52.85 | 50.76 | 52.13 | 765,543 | +1.95(+3.88%) |
Apr 02, 2012 | 49.37 | 50.32 | 49.19 | 50.18 | 354,047 | +0.68(+1.37%) |
Mar 30, 2012 | 50.23 | 50.45 | 49.41 | 49.50 | 420,096 | -0.40(-0.79%) |
Mar 29, 2012 | 48.98 | 49.91 | 48.54 | 49.90 | 357,536 | +0.46(+0.93%) |
Mar 28, 2012 | 50.01 | 50.10 | 48.99 | 49.44 | 421,456 | -0.44(-0.88%) |
Mar 27, 2012 | 50.39 | 50.54 | 49.85 | 49.88 | 296,107 | -0.53(-1.05%) |
Mar 26, 2012 | 48.90 | 50.76 | 48.75 | 50.41 | 398,708 | +2.12(+4.38%) |
Mar 23, 2012 | 48.47 | 48.59 | 47.10 | 48.29 | 403,708 | -0.19(-0.40%) |
Mar 22, 2012 | 47.70 | 48.70 | 47.62 | 48.49 | 552,493 | +0.37(+0.77%) |
Mar 21, 2012 | 48.45 | 49.05 | 47.99 | 48.12 | 275,071 | -0.31(-0.64%) |
Mar 20, 2012 | 48.44 | 48.95 | 47.91 | 48.43 | 245,389 | -0.49(-1.01%) |
Mar 19, 2012 | 48.39 | 49.34 | 47.73 | 48.92 | 233,932 | +0.29(+0.60%) |
Mar 16, 2012 | 49.39 | 49.60 | 48.60 | 48.63 | 367,726 | -0.50(-1.02%) |
Mar 15, 2012 | 48.96 | 49.69 | 48.65 | 49.13 | 399,034 | +0.11(+0.23%) |
Mar 14, 2012 | 49.18 | 49.35 | 48.52 | 49.02 | 201,869 | -0.16(-0.32%) |
Mar 13, 2012 | 48.59 | 49.18 | 48.11 | 49.18 | 443,719 | +0.95(+1.97%) |
Mar 12, 2012 | 48.47 | 48.57 | 47.62 | 48.22 | 263,658 | -0.25(-0.51%) |
Mar 09, 2012 | 47.83 | 49.10 | 47.55 | 48.47 | 216,114 | +0.74(+1.55%) |
Mar 08, 2012 | 47.33 | 48.01 | 46.80 | 47.73 | 253,378 | +0.70(+1.48%) |
Mar 07, 2012 | 46.91 | 47.23 | 46.11 | 47.03 | 193,608 | +0.25(+0.53%) |
Mar 06, 2012 | 46.97 | 47.05 | 46.21 | 46.79 | 283,567 | -0.68(-1.43%) |
Mar 05, 2012 | 47.86 | 47.94 | 47.25 | 47.47 | 267,512 | -0.63(-1.32%) |
Mar 02, 2012 | 47.59 | 49.05 | 47.59 | 48.10 | 706,195 | +0.55(+1.15%) |
Mar 01, 2012 | 45.53 | 47.76 | 45.43 | 47.55 | 581,752 | +2.11(+4.63%) |
Feb 29, 2012 | 46.44 | 46.85 | 45.39 | 45.45 | 299,011 | -1.00(-2.16%) |
Feb 28, 2012 | 46.08 | 46.80 | 45.69 | 46.45 | 379,161 | +0.48(+1.04%) |
Feb 27, 2012 | 44.83 | 46.16 | 44.65 | 45.98 | 331,400 | +0.95(+2.11%) |
Feb 24, 2012 | 45.44 | 46.01 | 44.76 | 45.03 | 276,276 | -0.57(-1.25%) |
Feb 23, 2012 | 45.35 | 46.31 | 45.12 | 45.60 | 515,021 | +0.20(+0.45%) |
Feb 22, 2012 | 46.36 | 46.69 | 45.31 | 45.40 | 399,649 | -1.13(-2.44%) |
Feb 21, 2012 | 48.17 | 48.24 | 46.43 | 46.53 | 357,453 | -1.63(-3.39%) |
Feb 17, 2012 | 48.15 | 48.67 | 47.86 | 48.17 | 445,223 | +0.10(+0.20%) |
Feb 16, 2012 | 46.23 | 48.34 | 46.06 | 48.07 | 428,864 | +2.05(+4.45%) |
Feb 15, 2012 | 47.99 | 47.99 | 45.96 | 46.02 | 566,785 | -1.71(-3.57%) |
Feb 14, 2012 | 46.57 | 47.81 | 46.03 | 47.73 | 472,209 | +0.99(+2.13%) |
Feb 13, 2012 | 48.31 | 48.31 | 46.68 | 46.73 | 689,217 | -1.07(-2.24%) |
Feb 10, 2012 | 49.58 | 49.95 | 47.12 | 47.81 | 949,038 | -2.28(-4.55%) |
Feb 09, 2012 | 50.01 | 50.72 | 48.84 | 50.08 | 819,855 | +1.42(+2.91%) |
Feb 08, 2012 | 49.38 | 50.10 | 48.31 | 48.67 | 378,621 | -0.53(-1.07%) |
Feb 07, 2012 | 48.89 | 49.69 | 48.59 | 49.19 | 480,746 | -0.17(-0.34%) |
Feb 06, 2012 | 48.30 | 49.69 | 48.09 | 49.36 | 471,970 | +1.08(+2.24%) |
Feb 03, 2012 | 48.67 | 48.82 | 47.90 | 48.28 | 496,499 | +0.39(+0.81%) |
Feb 02, 2012 | 47.66 | 48.49 | 47.64 | 47.89 | 267,469 | +0.20(+0.42%) |