Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 50.05 | 50.40 | 49.25 | 49.29 | 240,631 | -0.87(-1.73%) |
Apr 27, 2012 | 49.73 | 50.37 | 49.32 | 50.16 | 185,017 | +0.60(+1.21%) |
Apr 26, 2012 | 49.09 | 49.80 | 48.82 | 49.56 | 162,414 | +0.36(+0.72%) |
Apr 25, 2012 | 48.77 | 49.43 | 48.77 | 49.20 | 254,594 | +0.88(+1.83%) |
Apr 24, 2012 | 47.68 | 48.54 | 47.68 | 48.32 | 306,813 | +0.65(+1.36%) |
Apr 23, 2012 | 47.77 | 47.91 | 46.96 | 47.67 | 217,070 | -0.58(-1.20%) |
Apr 20, 2012 | 48.52 | 48.52 | 47.81 | 48.25 | 235,211 | +0.29(+0.60%) |
Apr 19, 2012 | 48.01 | 48.18 | 47.41 | 47.96 | 255,400 | -0.18(-0.37%) |
Apr 18, 2012 | 48.22 | 48.38 | 46.84 | 48.14 | 473,353 | -0.21(-0.43%) |
Apr 17, 2012 | 47.27 | 48.99 | 47.27 | 48.35 | 469,557 | +1.34(+2.85%) |
Apr 16, 2012 | 46.68 | 47.33 | 46.36 | 47.01 | 200,971 | +0.44(+0.94%) |
Apr 13, 2012 | 46.69 | 47.06 | 46.36 | 46.57 | 186,801 | -0.50(-1.06%) |
Apr 12, 2012 | 46.37 | 47.16 | 46.28 | 47.07 | 204,952 | +0.65(+1.40%) |
Apr 11, 2012 | 45.39 | 46.42 | 45.09 | 46.42 | 295,994 | +1.52(+3.39%) |
Apr 10, 2012 | 45.11 | 45.60 | 44.67 | 44.90 | 288,947 | -0.49(-1.08%) |
Apr 09, 2012 | 45.54 | 45.68 | 45.22 | 45.39 | 114,108 | -0.80(-1.73%) |
Apr 05, 2012 | 45.87 | 46.29 | 45.79 | 46.19 | 117,576 | +0.11(+0.24%) |
Apr 04, 2012 | 46.15 | 47.27 | 45.86 | 46.08 | 178,033 | -0.55(-1.18%) |
Apr 03, 2012 | 46.81 | 47.19 | 46.40 | 46.63 | 221,777 | -0.23(-0.49%) |
Apr 02, 2012 | 46.53 | 47.07 | 46.38 | 46.86 | 264,798 | +0.20(+0.43%) |
Mar 30, 2012 | 46.87 | 47.03 | 45.65 | 46.66 | 401,607 | -0.71(-1.50%) |
Mar 29, 2012 | 47.14 | 47.50 | 46.75 | 47.37 | 163,527 | -0.29(-0.61%) |
Mar 28, 2012 | 47.18 | 47.99 | 46.87 | 47.66 | 216,887 | +0.41(+0.87%) |
Mar 27, 2012 | 47.86 | 47.99 | 47.15 | 47.25 | 139,164 | -0.52(-1.09%) |
Mar 26, 2012 | 47.54 | 48.09 | 47.20 | 47.77 | 174,959 | +0.65(+1.38%) |
Mar 23, 2012 | 46.49 | 47.25 | 46.28 | 47.12 | 170,254 | +0.46(+0.99%) |
Mar 22, 2012 | 46.22 | 46.73 | 45.95 | 46.66 | 146,922 | -0.02(-0.04%) |
Mar 21, 2012 | 46.44 | 47.12 | 46.21 | 46.68 | 182,683 | +0.21(+0.45%) |
Mar 20, 2012 | 46.14 | 46.60 | 46.08 | 46.47 | 256,097 | +0.23(+0.51%) |
Mar 19, 2012 | 46.47 | 46.60 | 46.09 | 46.23 | 246,428 | -0.22(-0.46%) |
Mar 16, 2012 | 47.16 | 47.16 | 46.22 | 46.45 | 357,234 | -0.47(-1.00%) |
Mar 15, 2012 | 47.61 | 47.62 | 46.50 | 46.92 | 363,238 | -0.68(-1.43%) |
Mar 14, 2012 | 47.54 | 47.66 | 47.14 | 47.60 | 343,298 | -0.09(-0.19%) |
Mar 13, 2012 | 46.94 | 47.71 | 46.68 | 47.69 | 265,922 | +0.92(+1.97%) |
Mar 12, 2012 | 46.99 | 47.33 | 46.58 | 46.77 | 158,195 | -0.12(-0.26%) |
Mar 09, 2012 | 45.88 | 47.03 | 45.60 | 46.89 | 287,159 | +0.95(+2.07%) |
Mar 08, 2012 | 46.06 | 46.31 | 45.49 | 45.94 | 212,267 | +0.30(+0.66%) |
Mar 07, 2012 | 44.81 | 45.86 | 44.75 | 45.64 | 300,202 | +1.40(+3.16%) |
Mar 06, 2012 | 44.08 | 45.98 | 44.08 | 44.24 | 800,297 | -1.76(-3.83%) |
Mar 05, 2012 | 44.71 | 46.13 | 44.71 | 46.00 | 431,546 | +1.28(+2.86%) |
Mar 02, 2012 | 45.84 | 46.29 | 44.43 | 44.72 | 534,148 | -1.29(-2.80%) |
Mar 01, 2012 | 45.89 | 46.83 | 45.72 | 46.01 | 343,214 | +0.49(+1.08%) |
Feb 29, 2012 | 45.46 | 46.04 | 45.38 | 45.52 | 205,371 | +0.14(+0.31%) |
Feb 28, 2012 | 45.47 | 45.85 | 45.32 | 45.38 | 172,599 | -0.03(-0.07%) |
Feb 27, 2012 | 45.39 | 45.62 | 44.92 | 45.41 | 396,516 | -0.38(-0.83%) |
Feb 24, 2012 | 45.82 | 46.31 | 45.05 | 45.79 | 305,978 | -0.15(-0.33%) |
Feb 23, 2012 | 45.59 | 46.06 | 45.44 | 45.94 | 269,659 | +0.34(+0.76%) |
Feb 22, 2012 | 45.45 | 45.87 | 45.27 | 45.59 | 261,942 | +0.07(+0.16%) |
Feb 21, 2012 | 45.56 | 45.80 | 45.22 | 45.52 | 409,338 | +0.02(+0.04%) |
Feb 17, 2012 | 46.08 | 46.16 | 45.49 | 45.50 | 310,427 | -0.33(-0.72%) |
Feb 16, 2012 | 45.17 | 46.07 | 45.04 | 45.83 | 390,513 | +0.82(+1.82%) |
Feb 15, 2012 | 46.04 | 46.32 | 44.87 | 45.01 | 361,643 | -0.75(-1.64%) |
Feb 14, 2012 | 45.82 | 46.45 | 45.52 | 45.76 | 730,519 | -0.14(-0.31%) |
Feb 13, 2012 | 46.45 | 47.94 | 45.11 | 45.90 | 475,109 | +0.64(+1.43%) |
Feb 10, 2012 | 46.21 | 46.21 | 44.05 | 45.26 | 1,697,216 | -2.04(-4.32%) |
Feb 09, 2012 | 47.90 | 49.25 | 47.26 | 47.30 | 661,730 | -0.33(-0.69%) |
Feb 08, 2012 | 46.95 | 47.99 | 46.95 | 47.63 | 397,648 | +0.59(+1.25%) |
Feb 07, 2012 | 46.92 | 47.48 | 46.89 | 47.04 | 245,380 | -0.01(-0.02%) |
Feb 06, 2012 | 47.18 | 47.27 | 46.72 | 47.05 | 322,700 | -0.16(-0.34%) |
Feb 03, 2012 | 46.69 | 47.38 | 46.20 | 47.21 | 447,361 | +1.29(+2.81%) |
Feb 02, 2012 | 45.52 | 46.30 | 44.93 | 45.92 | 506,584 | +0.26(+0.57%) |