Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 52.12 | 52.73 | 51.34 | 51.60 | 19,816 | -0.43(-0.83%) |
Apr 27, 2012 | 49.84 | 52.08 | 49.50 | 52.03 | 17,904 | +2.38(+4.79%) |
Apr 26, 2012 | 47.90 | 49.96 | 47.90 | 49.65 | 10,974 | +1.80(+3.76%) |
Apr 25, 2012 | 46.41 | 47.98 | 46.25 | 47.85 | 18,976 | +2.20(+4.82%) |
Apr 24, 2012 | 43.42 | 45.65 | 42.98 | 45.65 | 11,941 | +2.48(+5.74%) |
Apr 23, 2012 | 44.63 | 45.81 | 43.12 | 43.17 | 25,253 | -2.67(-5.82%) |
Apr 20, 2012 | 45.10 | 46.59 | 44.86 | 45.84 | 17,440 | +1.94(+4.42%) |
Apr 19, 2012 | 44.34 | 44.48 | 43.85 | 43.90 | 14,118 | -0.63(-1.41%) |
Apr 18, 2012 | 46.76 | 46.76 | 44.06 | 44.53 | 18,133 | -2.66(-5.64%) |
Apr 17, 2012 | 47.25 | 48.01 | 46.85 | 47.19 | 10,919 | +0.32(+0.68%) |
Apr 16, 2012 | 44.38 | 46.89 | 44.38 | 46.87 | 8,685 | +2.91(+6.62%) |
Apr 13, 2012 | 45.12 | 45.12 | 43.96 | 43.96 | 13,630 | -1.45(-3.19%) |
Apr 12, 2012 | 44.15 | 45.48 | 44.07 | 45.41 | 28,661 | +1.49(+3.39%) |
Apr 11, 2012 | 43.82 | 44.55 | 43.11 | 43.92 | 16,147 | +0.27(+0.62%) |
Apr 10, 2012 | 45.15 | 45.26 | 42.67 | 43.65 | 21,363 | -1.37(-3.04%) |
Apr 09, 2012 | 45.82 | 46.28 | 45.01 | 45.02 | 19,580 | -1.56(-3.35%) |
Apr 05, 2012 | 46.70 | 47.24 | 46.26 | 46.58 | 12,286 | -0.43(-0.91%) |
Apr 04, 2012 | 47.09 | 47.27 | 46.69 | 47.01 | 15,235 | -0.14(-0.30%) |
Apr 03, 2012 | 46.84 | 47.34 | 45.96 | 47.15 | 23,487 | -0.07(-0.15%) |
Apr 02, 2012 | 46.27 | 47.27 | 45.70 | 47.22 | 14,768 | +0.64(+1.37%) |
Mar 30, 2012 | 46.25 | 47.96 | 45.22 | 46.58 | 24,193 | +0.79(+1.73%) |
Mar 29, 2012 | 45.80 | 46.04 | 45.26 | 45.79 | 5,199 | -0.42(-0.91%) |
Mar 28, 2012 | 45.48 | 46.43 | 45.01 | 46.21 | 11,243 | +0.46(+1.01%) |
Mar 27, 2012 | 46.57 | 47.42 | 45.02 | 45.75 | 15,928 | -0.54(-1.17%) |
Mar 26, 2012 | 46.82 | 46.96 | 45.01 | 46.29 | 9,248 | -0.12(-0.26%) |
Mar 23, 2012 | 44.67 | 46.64 | 44.40 | 46.41 | 10,387 | +1.43(+3.18%) |
Mar 22, 2012 | 44.37 | 45.00 | 43.87 | 44.98 | 13,249 | -0.07(-0.16%) |
Mar 21, 2012 | 44.86 | 45.34 | 44.40 | 45.05 | 11,818 | -0.17(-0.38%) |
Mar 20, 2012 | 46.75 | 46.88 | 44.45 | 45.22 | 12,664 | -1.92(-4.07%) |
Mar 19, 2012 | 47.62 | 48.25 | 45.78 | 47.14 | 11,607 | -0.49(-1.03%) |
Mar 16, 2012 | 48.31 | 48.31 | 46.84 | 47.63 | 29,261 | -0.56(-1.16%) |
Mar 15, 2012 | 48.47 | 48.49 | 47.28 | 48.19 | 17,217 | +0.08(+0.17%) |
Mar 14, 2012 | 49.42 | 49.46 | 47.96 | 48.11 | 11,465 | -1.37(-2.77%) |
Mar 13, 2012 | 49.88 | 50.09 | 49.01 | 49.48 | 26,575 | -0.08(-0.16%) |
Mar 12, 2012 | 49.33 | 49.90 | 49.01 | 49.56 | 9,356 | +0.08(+0.16%) |
Mar 09, 2012 | 46.09 | 49.74 | 45.65 | 49.48 | 19,036 | +3.36(+7.29%) |
Mar 08, 2012 | 45.17 | 46.88 | 44.04 | 46.12 | 17,910 | +1.67(+3.76%) |
Mar 07, 2012 | 46.50 | 46.64 | 44.04 | 44.45 | 16,384 | +1.36(+3.16%) |
Mar 06, 2012 | 44.06 | 44.99 | 43.06 | 43.09 | 10,535 | -1.73(-3.86%) |
Mar 05, 2012 | 42.59 | 46.20 | 42.59 | 44.82 | 7,921 | +2.22(+5.21%) |
Mar 02, 2012 | 44.32 | 44.32 | 42.58 | 42.60 | 13,754 | -1.62(-3.66%) |
Mar 01, 2012 | 45.57 | 45.57 | 44.02 | 44.22 | 20,954 | -0.87(-1.93%) |
Feb 29, 2012 | 46.90 | 47.52 | 45.00 | 45.09 | 26,452 | -1.87(-3.98%) |
Feb 28, 2012 | 47.37 | 47.90 | 46.78 | 46.96 | 6,190 | -0.24(-0.51%) |
Feb 27, 2012 | 45.28 | 47.26 | 45.28 | 47.20 | 5,692 | +1.38(+3.01%) |
Feb 24, 2012 | 47.29 | 47.29 | 45.28 | 45.82 | 13,046 | -1.42(-3.01%) |
Feb 23, 2012 | 45.33 | 47.25 | 45.01 | 47.24 | 15,763 | +1.75(+3.85%) |
Feb 22, 2012 | 47.58 | 47.58 | 45.01 | 45.49 | 22,698 | -2.33(-4.87%) |
Feb 21, 2012 | 50.74 | 50.89 | 47.70 | 47.82 | 67,508 | -2.39(-4.76%) |
Feb 17, 2012 | 51.98 | 52.37 | 49.36 | 50.21 | 57,265 | -1.54(-2.98%) |
Feb 16, 2012 | 53.46 | 53.46 | 50.30 | 51.75 | 27,450 | -1.43(-2.69%) |
Feb 15, 2012 | 53.20 | 53.60 | 52.28 | 53.18 | 15,349 | +0.46(+0.87%) |
Feb 14, 2012 | 52.98 | 53.27 | 52.14 | 52.72 | 16,927 | -0.12(-0.23%) |
Feb 13, 2012 | 53.14 | 53.14 | 52.09 | 52.84 | 14,396 | +0.56(+1.07%) |
Feb 10, 2012 | 51.96 | 53.15 | 51.94 | 52.28 | 15,533 | -0.50(-0.95%) |
Feb 09, 2012 | 53.10 | 53.17 | 52.43 | 52.78 | 5,047 | -0.41(-0.77%) |
Feb 08, 2012 | 53.50 | 53.86 | 52.95 | 53.19 | 8,980 | -0.33(-0.62%) |
Feb 07, 2012 | 52.61 | 54.00 | 51.94 | 53.52 | 11,781 | +0.68(+1.29%) |
Feb 06, 2012 | 52.30 | 54.10 | 51.68 | 52.84 | 29,921 | +0.08(+0.15%) |
Feb 03, 2012 | 47.70 | 54.11 | 46.74 | 52.76 | 27,475 | +5.59(+11.85%) |
Feb 02, 2012 | 47.08 | 47.50 | 46.11 | 47.17 | 14,155 | -0.03(-0.06%) |