Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 51.85 | 52.19 | 51.64 | 52.19 | 2,294,845 | +0.38(+0.74%) |
Apr 27, 2012 | 51.72 | 51.86 | 51.37 | 51.80 | 2,175,358 | +0.19(+0.37%) |
Apr 26, 2012 | 51.49 | 51.66 | 51.17 | 51.61 | 2,603,606 | +0.10(+0.19%) |
Apr 25, 2012 | 50.98 | 51.53 | 50.98 | 51.52 | 2,741,211 | +0.96(+1.90%) |
Apr 24, 2012 | 50.37 | 50.82 | 50.12 | 50.55 | 2,115,993 | +0.32(+0.63%) |
Apr 23, 2012 | 50.56 | 50.67 | 49.93 | 50.24 | 2,539,741 | -0.69(-1.36%) |
Apr 20, 2012 | 50.89 | 51.33 | 50.89 | 50.93 | 2,661,770 | +0.12(+0.23%) |
Apr 19, 2012 | 51.09 | 51.25 | 50.44 | 50.81 | 2,109,796 | -0.20(-0.39%) |
Apr 18, 2012 | 51.22 | 51.26 | 50.97 | 51.01 | 2,692,691 | -0.21(-0.40%) |
Apr 17, 2012 | 50.91 | 51.29 | 50.42 | 51.22 | 3,021,144 | +0.51(+1.00%) |
Apr 16, 2012 | 50.59 | 50.98 | 50.46 | 50.71 | 3,701,098 | +0.45(+0.89%) |
Apr 13, 2012 | 50.32 | 50.58 | 50.15 | 50.26 | 2,331,323 | -0.52(-1.02%) |
Apr 12, 2012 | 50.29 | 50.83 | 50.08 | 50.78 | 2,392,202 | +0.57(+1.14%) |
Apr 11, 2012 | 49.43 | 50.24 | 49.42 | 50.20 | 3,259,990 | +1.17(+2.39%) |
Apr 10, 2012 | 49.41 | 49.87 | 48.99 | 49.03 | 3,252,801 | -0.54(-1.09%) |
Apr 09, 2012 | 49.67 | 49.81 | 49.28 | 49.58 | 2,160,170 | -0.88(-1.75%) |
Apr 05, 2012 | 49.74 | 50.51 | 49.65 | 50.46 | 3,238,380 | +0.60(+1.21%) |
Apr 04, 2012 | 50.09 | 50.16 | 49.65 | 49.85 | 2,609,071 | -0.47(-0.93%) |
Apr 03, 2012 | 50.93 | 50.93 | 50.24 | 50.32 | 3,411,459 | -0.61(-1.20%) |
Apr 02, 2012 | 50.18 | 50.95 | 50.01 | 50.94 | 3,432,965 | +0.79(+1.57%) |
Mar 30, 2012 | 49.85 | 50.24 | 49.58 | 50.15 | 3,200,596 | +0.51(+1.03%) |
Mar 29, 2012 | 49.32 | 49.70 | 49.05 | 49.64 | 2,505,869 | +0.10(+0.19%) |
Mar 28, 2012 | 49.32 | 49.64 | 49.21 | 49.54 | 2,466,493 | +0.13(+0.26%) |
Mar 27, 2012 | 49.48 | 49.73 | 49.26 | 49.42 | 2,833,728 | -0.14(-0.27%) |
Mar 26, 2012 | 49.34 | 49.72 | 49.19 | 49.55 | 3,036,572 | +0.41(+0.84%) |
Mar 23, 2012 | 49.32 | 49.46 | 48.76 | 49.14 | 4,249,807 | -0.18(-0.37%) |
Mar 22, 2012 | 49.57 | 49.82 | 49.32 | 49.32 | 3,502,507 | -0.37(-0.74%) |
Mar 21, 2012 | 50.08 | 50.27 | 49.65 | 49.69 | 4,221,675 | -0.39(-0.78%) |
Mar 20, 2012 | 50.57 | 50.66 | 49.99 | 50.08 | 3,435,254 | -0.73(-1.44%) |
Mar 19, 2012 | 50.56 | 50.93 | 50.44 | 50.81 | 2,166,596 | +0.41(+0.81%) |
Mar 16, 2012 | 50.51 | 50.59 | 50.24 | 50.40 | 3,339,059 | +0.14(+0.27%) |
Mar 15, 2012 | 50.01 | 50.37 | 50.01 | 50.27 | 2,799,679 | +0.17(+0.33%) |
Mar 14, 2012 | 49.68 | 50.32 | 49.51 | 50.10 | 5,957,957 | +0.84(+1.71%) |
Mar 13, 2012 | 49.54 | 49.56 | 49.01 | 49.26 | 6,571,614 | -0.08(-0.16%) |
Mar 12, 2012 | 49.54 | 49.69 | 49.21 | 49.34 | 3,961,740 | -0.18(-0.35%) |
Mar 09, 2012 | 49.68 | 49.79 | 49.34 | 49.51 | 4,562,145 | -0.17(-0.35%) |
Mar 08, 2012 | 49.70 | 50.32 | 49.60 | 49.69 | 3,985,454 | +0.21(+0.42%) |
Mar 07, 2012 | 49.43 | 49.67 | 49.26 | 49.48 | 2,689,097 | +0.00(+0.00%) |
Mar 06, 2012 | 49.56 | 49.72 | 49.31 | 49.48 | 3,253,507 | -0.56(-1.13%) |
Mar 05, 2012 | 49.70 | 50.19 | 49.63 | 50.05 | 2,534,363 | +0.24(+0.48%) |
Mar 02, 2012 | 50.16 | 50.19 | 49.74 | 49.81 | 2,626,021 | -0.36(-0.71%) |
Mar 01, 2012 | 49.82 | 50.22 | 49.70 | 50.16 | 3,524,212 | +0.37(+0.74%) |
Feb 29, 2012 | 49.85 | 49.89 | 49.36 | 49.80 | 3,837,886 | +0.25(+0.50%) |
Feb 28, 2012 | 50.43 | 50.43 | 49.15 | 49.55 | 4,962,598 | -0.66(-1.32%) |
Feb 27, 2012 | 49.85 | 50.44 | 49.85 | 50.21 | 4,247,927 | -0.84(-1.65%) |
Feb 24, 2012 | 50.94 | 51.24 | 50.71 | 51.06 | 3,486,360 | +0.20(+0.39%) |
Feb 23, 2012 | 50.19 | 50.86 | 49.72 | 50.86 | 4,764,655 | +0.52(+1.03%) |
Feb 22, 2012 | 50.22 | 50.55 | 49.92 | 50.34 | 4,050,307 | +0.21(+0.43%) |
Feb 21, 2012 | 49.86 | 50.51 | 49.81 | 50.12 | 4,733,926 | +0.39(+0.78%) |
Feb 17, 2012 | 50.01 | 50.13 | 49.73 | 49.73 | 3,938,164 | -0.05(-0.10%) |
Feb 16, 2012 | 50.12 | 50.25 | 49.14 | 49.78 | 6,616,264 | -0.79(-1.56%) |
Feb 15, 2012 | 51.29 | 51.37 | 50.29 | 50.57 | 4,401,695 | -0.66(-1.29%) |
Feb 14, 2012 | 50.89 | 51.34 | 50.56 | 51.23 | 3,093,439 | +0.29(+0.58%) |
Feb 13, 2012 | 50.55 | 51.23 | 50.50 | 50.94 | 3,208,322 | +0.57(+1.14%) |
Feb 10, 2012 | 50.44 | 50.79 | 50.27 | 50.36 | 2,781,931 | -0.40(-0.78%) |
Feb 09, 2012 | 50.86 | 50.94 | 50.24 | 50.76 | 2,824,684 | -0.05(-0.09%) |
Feb 08, 2012 | 50.45 | 50.81 | 50.13 | 50.81 | 2,210,821 | +0.38(+0.76%) |
Feb 07, 2012 | 50.28 | 50.51 | 50.02 | 50.43 | 2,571,994 | +0.19(+0.38%) |
Feb 06, 2012 | 50.20 | 50.42 | 50.15 | 50.24 | 3,289,879 | -0.19(-0.38%) |
Feb 03, 2012 | 50.59 | 50.75 | 50.28 | 50.43 | 4,381,231 | +0.11(+0.22%) |
Feb 02, 2012 | 50.50 | 50.67 | 50.13 | 50.32 | 3,150,411 | -0.10(-0.19%) |