Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 51.12 | 51.12 | 49.84 | 50.26 | 1,878,055 | -0.89(-1.74%) |
Apr 27, 2012 | 50.81 | 51.41 | 50.57 | 51.14 | 1,655,119 | +0.44(+0.88%) |
Apr 26, 2012 | 50.74 | 51.19 | 50.26 | 50.70 | 2,161,098 | -0.08(-0.15%) |
Apr 25, 2012 | 50.60 | 50.98 | 50.27 | 50.78 | 1,910,692 | +0.76(+1.51%) |
Apr 24, 2012 | 50.03 | 50.14 | 49.62 | 50.02 | 1,141,008 | +0.10(+0.21%) |
Apr 23, 2012 | 49.91 | 50.02 | 49.25 | 49.92 | 1,651,471 | -0.94(-1.85%) |
Apr 20, 2012 | 50.78 | 51.48 | 50.71 | 50.86 | 1,427,810 | +0.44(+0.88%) |
Apr 19, 2012 | 51.36 | 51.64 | 50.20 | 50.41 | 1,738,775 | -0.84(-1.65%) |
Apr 18, 2012 | 51.52 | 52.18 | 51.22 | 51.26 | 1,968,057 | -0.75(-1.44%) |
Apr 17, 2012 | 51.14 | 52.40 | 51.14 | 52.01 | 1,510,990 | +1.29(+2.54%) |
Apr 16, 2012 | 50.95 | 51.34 | 50.16 | 50.72 | 1,701,586 | +0.16(+0.31%) |
Apr 13, 2012 | 51.61 | 51.61 | 50.47 | 50.56 | 1,447,625 | -1.16(-2.24%) |
Apr 12, 2012 | 50.46 | 52.01 | 50.39 | 51.72 | 1,584,412 | +1.39(+2.77%) |
Apr 11, 2012 | 50.68 | 50.87 | 49.95 | 50.33 | 1,315,796 | +0.45(+0.91%) |
Apr 10, 2012 | 50.90 | 51.13 | 49.60 | 49.87 | 2,159,944 | -1.33(-2.60%) |
Apr 09, 2012 | 51.50 | 51.52 | 50.80 | 51.21 | 1,790,627 | -0.94(-1.80%) |
Apr 05, 2012 | 52.15 | 52.80 | 51.89 | 52.15 | 1,400,452 | -0.60(-1.14%) |
Apr 04, 2012 | 52.51 | 53.02 | 52.12 | 52.75 | 2,001,929 | -0.35(-0.66%) |
Apr 03, 2012 | 53.02 | 53.52 | 52.67 | 53.09 | 1,927,837 | -0.14(-0.26%) |
Apr 02, 2012 | 52.20 | 53.65 | 51.81 | 53.23 | 2,447,451 | +0.98(+1.88%) |
Mar 30, 2012 | 52.63 | 52.95 | 51.74 | 52.25 | 1,180,046 | -0.02(-0.03%) |
Mar 29, 2012 | 51.89 | 52.41 | 51.39 | 52.27 | 1,406,303 | +0.01(+0.02%) |
Mar 28, 2012 | 53.56 | 53.69 | 51.68 | 52.26 | 2,431,320 | -1.67(-3.10%) |
Mar 27, 2012 | 54.39 | 54.59 | 53.81 | 53.93 | 2,161,498 | -0.47(-0.86%) |
Mar 26, 2012 | 53.46 | 54.54 | 53.46 | 54.40 | 2,756,970 | +1.52(+2.88%) |
Mar 23, 2012 | 52.00 | 53.16 | 51.51 | 52.88 | 2,762,174 | +1.04(+2.01%) |
Mar 22, 2012 | 51.88 | 52.20 | 51.21 | 51.83 | 2,131,799 | -0.68(-1.29%) |
Mar 21, 2012 | 52.79 | 52.88 | 52.09 | 52.51 | 2,155,734 | -0.03(-0.07%) |
Mar 20, 2012 | 53.13 | 53.13 | 52.06 | 52.55 | 2,779,475 | -1.20(-2.23%) |
Mar 19, 2012 | 54.36 | 54.36 | 53.37 | 53.75 | 1,416,436 | -0.80(-1.47%) |
Mar 16, 2012 | 54.67 | 55.11 | 54.36 | 54.55 | 2,150,763 | +0.29(+0.53%) |
Mar 15, 2012 | 54.35 | 54.48 | 53.87 | 54.26 | 1,659,032 | -0.01(-0.02%) |
Mar 14, 2012 | 54.26 | 54.56 | 53.96 | 54.27 | 1,602,333 | -0.12(-0.22%) |
Mar 13, 2012 | 53.01 | 54.44 | 52.62 | 54.39 | 2,181,396 | +1.81(+3.44%) |
Mar 12, 2012 | 53.12 | 53.41 | 52.49 | 52.58 | 1,566,185 | -0.55(-1.03%) |
Mar 09, 2012 | 52.75 | 53.42 | 52.47 | 53.13 | 1,436,240 | +0.84(+1.60%) |
Mar 08, 2012 | 51.70 | 52.67 | 51.58 | 52.29 | 2,137,160 | +1.04(+2.04%) |
Mar 07, 2012 | 50.77 | 51.43 | 50.67 | 51.25 | 1,970,981 | +0.47(+0.93%) |
Mar 06, 2012 | 51.34 | 51.46 | 50.38 | 50.78 | 3,607,777 | -2.47(-4.64%) |
Mar 05, 2012 | 53.63 | 53.88 | 52.92 | 53.25 | 1,231,572 | -0.44(-0.81%) |
Mar 02, 2012 | 53.53 | 53.84 | 53.01 | 53.69 | 1,821,451 | -0.13(-0.24%) |
Mar 01, 2012 | 53.04 | 53.87 | 52.88 | 53.82 | 2,687,709 | +1.32(+2.52%) |
Feb 29, 2012 | 53.81 | 54.09 | 52.37 | 52.49 | 2,347,244 | -1.32(-2.45%) |
Feb 28, 2012 | 54.12 | 54.25 | 53.50 | 53.81 | 1,459,354 | -0.43(-0.80%) |
Feb 27, 2012 | 54.20 | 54.90 | 53.66 | 54.25 | 2,440,913 | -0.78(-1.42%) |
Feb 24, 2012 | 55.60 | 55.60 | 54.87 | 55.03 | 3,397,126 | -0.51(-0.92%) |
Feb 23, 2012 | 53.42 | 56.13 | 52.94 | 55.54 | 6,069,875 | +3.15(+6.01%) |
Feb 22, 2012 | 53.32 | 53.50 | 52.17 | 52.39 | 2,255,792 | -1.12(-2.09%) |
Feb 21, 2012 | 53.22 | 53.99 | 53.22 | 53.51 | 2,104,456 | +0.56(+1.07%) |
Feb 17, 2012 | 52.49 | 53.15 | 52.37 | 52.94 | 1,699,681 | +0.61(+1.16%) |
Feb 16, 2012 | 51.76 | 52.60 | 51.46 | 52.34 | 1,410,002 | +0.89(+1.74%) |
Feb 15, 2012 | 53.14 | 53.14 | 51.21 | 51.44 | 2,382,864 | -1.34(-2.53%) |
Feb 14, 2012 | 52.40 | 52.79 | 52.06 | 52.78 | 1,708,892 | +0.56(+1.08%) |
Feb 13, 2012 | 52.32 | 52.39 | 51.31 | 52.22 | 1,198,179 | +0.51(+0.99%) |
Feb 10, 2012 | 51.70 | 51.89 | 50.89 | 51.70 | 1,247,663 | -0.56(-1.08%) |
Feb 09, 2012 | 51.49 | 52.46 | 51.43 | 52.27 | 1,325,225 | +0.95(+1.84%) |
Feb 08, 2012 | 50.96 | 51.43 | 50.84 | 51.32 | 1,388,776 | +0.49(+0.97%) |
Feb 07, 2012 | 51.22 | 51.36 | 50.81 | 50.83 | 1,325,562 | -0.73(-1.41%) |
Feb 06, 2012 | 51.75 | 51.89 | 51.18 | 51.56 | 1,299,918 | -0.40(-0.77%) |
Feb 03, 2012 | 51.29 | 52.62 | 51.28 | 51.95 | 2,247,886 | +1.64(+3.26%) |
Feb 02, 2012 | 50.38 | 50.60 | 50.14 | 50.31 | 1,639,107 | +0.03(+0.05%) |