Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 51.49 | 52.09 | 51.49 | 51.80 | 51,354 | +0.00(+0.00%) |
Apr 27, 2012 | 51.67 | 51.93 | 51.47 | 51.80 | 45,806 | +0.40(+0.78%) |
Apr 26, 2012 | 51.51 | 51.51 | 51.09 | 51.40 | 74,903 | -0.18(-0.35%) |
Apr 25, 2012 | 51.80 | 51.80 | 51.15 | 51.58 | 51,164 | +0.11(+0.22%) |
Apr 24, 2012 | 51.38 | 51.55 | 51.29 | 51.47 | 50,696 | -0.02(-0.04%) |
Apr 23, 2012 | 51.13 | 51.62 | 51.06 | 51.49 | 44,598 | +0.13(+0.26%) |
Apr 20, 2012 | 51.24 | 51.67 | 51.09 | 51.35 | 36,029 | +0.09(+0.17%) |
Apr 19, 2012 | 51.18 | 51.51 | 50.88 | 51.27 | 50,270 | +0.27(+0.52%) |
Apr 18, 2012 | 51.24 | 51.24 | 50.76 | 51.00 | 49,091 | -0.02(-0.04%) |
Apr 17, 2012 | 51.22 | 51.22 | 50.71 | 51.02 | 42,654 | +0.33(+0.66%) |
Apr 16, 2012 | 50.95 | 50.95 | 50.11 | 50.69 | 53,910 | +0.02(+0.04%) |
Apr 13, 2012 | 50.69 | 51.24 | 50.42 | 50.66 | 41,822 | -0.18(-0.35%) |
Apr 12, 2012 | 50.86 | 51.15 | 50.64 | 50.84 | 53,050 | +0.14(+0.27%) |
Apr 11, 2012 | 50.86 | 51.00 | 50.37 | 50.70 | 47,380 | +0.26(+0.52%) |
Apr 10, 2012 | 51.80 | 51.80 | 50.13 | 50.44 | 64,500 | -1.29(-2.50%) |
Apr 09, 2012 | 51.91 | 51.98 | 51.55 | 51.73 | 46,196 | -0.47(-0.90%) |
Apr 05, 2012 | 52.25 | 52.42 | 51.84 | 52.20 | 45,834 | -0.02(-0.04%) |
Apr 04, 2012 | 52.47 | 52.54 | 52.05 | 52.22 | 66,160 | -0.47(-0.89%) |
Apr 03, 2012 | 52.40 | 52.85 | 52.40 | 52.69 | 57,860 | +0.11(+0.21%) |
Apr 02, 2012 | 52.69 | 52.87 | 52.40 | 52.58 | 45,071 | +0.00(+0.00%) |
Mar 30, 2012 | 52.07 | 53.38 | 52.07 | 52.58 | 67,082 | +0.29(+0.55%) |
Mar 29, 2012 | 51.96 | 52.29 | 51.56 | 52.29 | 48,836 | +0.33(+0.64%) |
Mar 28, 2012 | 52.62 | 52.62 | 51.47 | 51.96 | 47,474 | -0.51(-0.98%) |
Mar 27, 2012 | 52.31 | 52.98 | 52.31 | 52.47 | 35,899 | -0.04(-0.08%) |
Mar 26, 2012 | 52.60 | 52.83 | 52.25 | 52.51 | 50,244 | -0.07(-0.13%) |
Mar 23, 2012 | 52.25 | 52.91 | 52.07 | 52.58 | 46,512 | +0.67(+1.29%) |
Mar 22, 2012 | 52.80 | 52.80 | 51.73 | 51.91 | 45,434 | -0.31(-0.60%) |
Mar 21, 2012 | 52.22 | 52.42 | 52.02 | 52.22 | 43,728 | -0.16(-0.30%) |
Mar 20, 2012 | 53.18 | 53.43 | 52.00 | 52.38 | 63,017 | -0.53(-1.01%) |
Mar 19, 2012 | 53.05 | 53.47 | 52.87 | 52.91 | 36,688 | -0.22(-0.42%) |
Mar 16, 2012 | 52.47 | 53.14 | 52.38 | 53.14 | 39,043 | +0.60(+1.15%) |
Mar 15, 2012 | 52.07 | 52.58 | 51.47 | 52.54 | 67,121 | +0.57(+1.09%) |
Mar 14, 2012 | 52.54 | 52.54 | 51.89 | 51.97 | 45,677 | -0.57(-1.08%) |
Mar 13, 2012 | 52.69 | 52.69 | 52.12 | 52.54 | 61,419 | +0.04(+0.08%) |
Mar 12, 2012 | 52.49 | 52.78 | 52.07 | 52.49 | 71,150 | +0.16(+0.30%) |
Mar 09, 2012 | 51.89 | 52.33 | 51.82 | 52.33 | 53,166 | +0.38(+0.73%) |
Mar 08, 2012 | 51.98 | 52.25 | 51.71 | 51.96 | 40,338 | -0.11(-0.21%) |
Mar 07, 2012 | 52.27 | 52.27 | 51.96 | 52.07 | 51,856 | -0.02(-0.04%) |
Mar 06, 2012 | 52.05 | 52.13 | 51.42 | 52.09 | 51,590 | -0.31(-0.60%) |
Mar 05, 2012 | 52.29 | 52.47 | 51.96 | 52.40 | 36,268 | -0.02(-0.04%) |
Mar 02, 2012 | 52.51 | 52.98 | 52.33 | 52.42 | 42,236 | -0.27(-0.51%) |
Mar 01, 2012 | 52.36 | 52.78 | 52.18 | 52.69 | 37,059 | +0.38(+0.72%) |
Feb 29, 2012 | 52.58 | 52.74 | 52.11 | 52.31 | 68,629 | -0.45(-0.84%) |
Feb 28, 2012 | 52.22 | 52.76 | 52.13 | 52.76 | 61,005 | +0.40(+0.77%) |
Feb 27, 2012 | 51.71 | 52.47 | 51.69 | 52.36 | 64,076 | +0.38(+0.73%) |
Feb 24, 2012 | 51.71 | 51.98 | 51.30 | 51.98 | 63,513 | +0.58(+1.13%) |
Feb 23, 2012 | 51.11 | 51.47 | 51.11 | 51.40 | 63,754 | +0.07(+0.13%) |
Feb 22, 2012 | 51.00 | 51.33 | 50.67 | 51.33 | 72,557 | +0.36(+0.70%) |
Feb 21, 2012 | 51.29 | 51.62 | 50.78 | 50.98 | 82,162 | -0.38(-0.74%) |
Feb 17, 2012 | 51.38 | 51.69 | 51.13 | 51.35 | 77,785 | +0.00(+0.00%) |
Feb 16, 2012 | 51.31 | 51.60 | 51.20 | 51.35 | 65,472 | +0.11(+0.22%) |
Feb 15, 2012 | 50.86 | 51.51 | 50.86 | 51.24 | 77,017 | -0.78(-1.50%) |
Feb 14, 2012 | 52.25 | 52.31 | 51.91 | 52.02 | 60,237 | -0.22(-0.43%) |
Feb 13, 2012 | 52.49 | 52.58 | 51.98 | 52.25 | 91,407 | -0.09(-0.17%) |
Feb 10, 2012 | 51.76 | 52.49 | 51.13 | 52.33 | 86,899 | +0.67(+1.29%) |
Feb 09, 2012 | 51.64 | 51.89 | 51.45 | 51.67 | 80,186 | -0.13(-0.26%) |
Feb 08, 2012 | 52.00 | 52.22 | 51.60 | 51.80 | 65,066 | -0.20(-0.39%) |
Feb 07, 2012 | 51.69 | 52.13 | 51.69 | 52.00 | 47,382 | +0.18(+0.34%) |
Feb 06, 2012 | 51.76 | 52.22 | 51.76 | 51.82 | 43,621 | -0.38(-0.73%) |
Feb 03, 2012 | 52.47 | 52.55 | 51.96 | 52.20 | 39,855 | -0.04(-0.09%) |
Feb 02, 2012 | 52.65 | 52.65 | 52.13 | 52.25 | 45,679 | -0.04(-0.09%) |