Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 51.50 | 51.82 | 50.23 | 51.00 | 460,986 | -0.68(-1.31%) |
Apr 27, 2012 | 50.70 | 52.32 | 50.44 | 51.68 | 361,116 | +0.88(+1.73%) |
Apr 26, 2012 | 50.22 | 50.86 | 49.17 | 50.80 | 708,909 | -0.26(-0.52%) |
Apr 25, 2012 | 50.21 | 51.29 | 50.06 | 51.07 | 430,339 | +1.32(+2.66%) |
Apr 24, 2012 | 49.47 | 50.38 | 49.00 | 49.74 | 302,461 | +0.51(+1.04%) |
Apr 23, 2012 | 49.86 | 50.02 | 48.81 | 49.23 | 292,648 | -1.55(-3.05%) |
Apr 20, 2012 | 50.88 | 51.15 | 50.34 | 50.78 | 217,899 | +0.49(+0.98%) |
Apr 19, 2012 | 51.51 | 51.68 | 50.05 | 50.29 | 372,032 | -1.35(-2.61%) |
Apr 18, 2012 | 51.51 | 51.77 | 50.94 | 51.64 | 248,353 | -0.02(-0.03%) |
Apr 17, 2012 | 50.63 | 52.34 | 50.28 | 51.66 | 374,653 | +1.42(+2.82%) |
Apr 16, 2012 | 49.67 | 50.79 | 48.88 | 50.24 | 341,280 | +0.88(+1.79%) |
Apr 13, 2012 | 49.66 | 49.78 | 48.78 | 49.36 | 217,510 | -0.41(-0.81%) |
Apr 12, 2012 | 49.54 | 50.10 | 49.08 | 49.76 | 213,867 | +0.38(+0.77%) |
Apr 11, 2012 | 48.96 | 49.57 | 48.83 | 49.38 | 249,456 | +0.78(+1.61%) |
Apr 10, 2012 | 50.58 | 50.76 | 48.34 | 48.60 | 531,802 | -2.07(-4.09%) |
Apr 09, 2012 | 50.73 | 50.77 | 50.07 | 50.67 | 243,744 | -0.52(-1.02%) |
Apr 05, 2012 | 50.93 | 51.88 | 50.74 | 51.19 | 293,643 | -0.01(-0.02%) |
Apr 04, 2012 | 51.64 | 51.64 | 50.48 | 51.20 | 377,243 | -0.93(-1.78%) |
Apr 03, 2012 | 51.13 | 52.85 | 50.76 | 52.12 | 765,610 | +1.95(+3.88%) |
Apr 02, 2012 | 49.37 | 50.32 | 49.19 | 50.18 | 354,078 | +0.68(+1.37%) |
Mar 30, 2012 | 50.23 | 50.44 | 49.41 | 49.50 | 420,133 | -0.40(-0.79%) |
Mar 29, 2012 | 48.98 | 49.90 | 48.54 | 49.89 | 357,567 | +0.46(+0.93%) |
Mar 28, 2012 | 50.01 | 50.10 | 48.99 | 49.44 | 421,493 | -0.44(-0.88%) |
Mar 27, 2012 | 50.39 | 50.54 | 49.85 | 49.88 | 296,133 | -0.53(-1.05%) |
Mar 26, 2012 | 48.90 | 50.76 | 48.75 | 50.41 | 398,744 | +2.12(+4.38%) |
Mar 23, 2012 | 48.47 | 48.58 | 47.09 | 48.29 | 403,744 | -0.19(-0.40%) |
Mar 22, 2012 | 47.69 | 48.70 | 47.61 | 48.48 | 552,542 | +0.37(+0.77%) |
Mar 21, 2012 | 48.45 | 49.05 | 47.98 | 48.11 | 275,095 | -0.31(-0.64%) |
Mar 20, 2012 | 48.44 | 48.95 | 47.90 | 48.42 | 245,411 | -0.49(-1.01%) |
Mar 19, 2012 | 48.39 | 49.34 | 47.73 | 48.92 | 233,953 | +0.29(+0.60%) |
Mar 16, 2012 | 49.38 | 49.59 | 48.60 | 48.63 | 367,758 | -0.50(-1.02%) |
Mar 15, 2012 | 48.96 | 49.68 | 48.64 | 49.13 | 399,069 | +0.11(+0.23%) |
Mar 14, 2012 | 49.17 | 49.35 | 48.52 | 49.01 | 201,887 | -0.16(-0.32%) |
Mar 13, 2012 | 48.59 | 49.17 | 48.11 | 49.17 | 443,758 | +0.95(+1.97%) |
Mar 12, 2012 | 48.47 | 48.56 | 47.62 | 48.22 | 263,681 | -0.25(-0.51%) |
Mar 09, 2012 | 47.82 | 49.09 | 47.55 | 48.47 | 216,133 | +0.74(+1.55%) |
Mar 08, 2012 | 47.33 | 48.01 | 46.79 | 47.73 | 253,400 | +0.70(+1.48%) |
Mar 07, 2012 | 46.91 | 47.22 | 46.11 | 47.03 | 193,626 | +0.25(+0.53%) |
Mar 06, 2012 | 46.97 | 47.05 | 46.20 | 46.78 | 283,592 | -0.68(-1.43%) |
Mar 05, 2012 | 47.86 | 47.94 | 47.25 | 47.46 | 267,536 | -0.63(-1.32%) |
Mar 02, 2012 | 47.59 | 49.05 | 47.59 | 48.10 | 706,257 | +0.55(+1.15%) |
Mar 01, 2012 | 45.52 | 47.75 | 45.43 | 47.55 | 581,804 | +2.11(+4.63%) |
Feb 29, 2012 | 46.44 | 46.85 | 45.38 | 45.44 | 299,037 | -1.00(-2.16%) |
Feb 28, 2012 | 46.08 | 46.79 | 45.68 | 46.45 | 379,194 | +0.48(+1.03%) |
Feb 27, 2012 | 44.83 | 46.16 | 44.65 | 45.97 | 331,429 | +0.95(+2.11%) |
Feb 24, 2012 | 45.44 | 46.01 | 44.75 | 45.02 | 276,301 | -0.57(-1.25%) |
Feb 23, 2012 | 45.35 | 46.31 | 45.12 | 45.60 | 515,067 | +0.20(+0.45%) |
Feb 22, 2012 | 46.36 | 46.68 | 45.30 | 45.39 | 399,684 | -1.13(-2.44%) |
Feb 21, 2012 | 48.16 | 48.24 | 46.43 | 46.53 | 357,485 | -1.63(-3.39%) |
Feb 17, 2012 | 48.14 | 48.66 | 47.85 | 48.16 | 445,262 | +0.10(+0.20%) |
Feb 16, 2012 | 46.23 | 48.34 | 46.06 | 48.06 | 428,901 | +2.05(+4.45%) |
Feb 15, 2012 | 47.99 | 47.99 | 45.96 | 46.02 | 566,835 | -1.70(-3.57%) |
Feb 14, 2012 | 46.57 | 47.80 | 46.03 | 47.72 | 472,251 | +0.99(+2.13%) |
Feb 13, 2012 | 48.31 | 48.31 | 46.68 | 46.73 | 689,277 | -1.07(-2.24%) |
Feb 10, 2012 | 49.58 | 49.95 | 47.12 | 47.80 | 949,122 | -2.28(-4.55%) |
Feb 09, 2012 | 50.01 | 50.72 | 48.84 | 50.08 | 819,927 | +1.41(+2.91%) |
Feb 08, 2012 | 49.37 | 50.09 | 48.31 | 48.66 | 378,654 | -0.53(-1.07%) |
Feb 07, 2012 | 48.88 | 49.68 | 48.58 | 49.19 | 480,788 | -0.17(-0.34%) |
Feb 06, 2012 | 48.29 | 49.69 | 48.08 | 49.36 | 472,012 | +1.08(+2.24%) |
Feb 03, 2012 | 48.66 | 48.81 | 47.90 | 48.28 | 496,543 | +0.39(+0.81%) |
Feb 02, 2012 | 47.65 | 48.49 | 47.63 | 47.89 | 267,493 | +0.20(+0.42%) |