Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 50.59 | 51.10 | 50.43 | 51.01 | 1,926,419 | +0.20(+0.39%) |
Apr 27, 2012 | 50.63 | 51.01 | 50.50 | 50.82 | 1,406,399 | +0.14(+0.27%) |
Apr 26, 2012 | 50.37 | 50.88 | 49.86 | 50.68 | 3,096,368 | -0.02(-0.04%) |
Apr 25, 2012 | 50.39 | 51.01 | 50.24 | 50.70 | 2,608,393 | +0.46(+0.91%) |
Apr 24, 2012 | 49.27 | 50.96 | 49.03 | 50.24 | 6,488,370 | +2.82(+5.96%) |
Apr 23, 2012 | 47.76 | 48.11 | 47.10 | 47.42 | 1,506,843 | -0.65(-1.36%) |
Apr 20, 2012 | 47.91 | 48.17 | 47.85 | 48.07 | 989,220 | +0.19(+0.40%) |
Apr 19, 2012 | 47.54 | 48.07 | 47.48 | 47.88 | 2,330,858 | +0.42(+0.88%) |
Apr 18, 2012 | 47.51 | 47.66 | 47.20 | 47.47 | 1,261,518 | -0.08(-0.16%) |
Apr 17, 2012 | 47.21 | 47.63 | 46.90 | 47.54 | 1,515,548 | +0.58(+1.23%) |
Apr 16, 2012 | 47.21 | 47.34 | 46.93 | 46.96 | 1,647,242 | +0.00(+0.00%) |
Apr 13, 2012 | 46.89 | 47.22 | 46.82 | 46.96 | 1,732,718 | +0.03(+0.06%) |
Apr 12, 2012 | 46.56 | 46.96 | 46.33 | 46.93 | 1,825,168 | +0.61(+1.31%) |
Apr 11, 2012 | 45.91 | 46.35 | 45.84 | 46.32 | 2,050,817 | +0.62(+1.37%) |
Apr 10, 2012 | 45.45 | 45.76 | 45.30 | 45.70 | 2,648,733 | +0.17(+0.37%) |
Apr 09, 2012 | 45.75 | 45.94 | 45.41 | 45.53 | 1,500,174 | -0.65(-1.40%) |
Apr 05, 2012 | 46.56 | 46.66 | 46.00 | 46.18 | 1,490,403 | -0.45(-0.96%) |
Apr 04, 2012 | 46.67 | 46.86 | 46.45 | 46.63 | 1,375,911 | -0.17(-0.36%) |
Apr 03, 2012 | 47.09 | 47.15 | 46.48 | 46.80 | 1,479,357 | -0.31(-0.66%) |
Apr 02, 2012 | 46.69 | 47.24 | 46.58 | 47.11 | 1,832,112 | +0.42(+0.90%) |
Mar 30, 2012 | 46.71 | 46.89 | 46.51 | 46.69 | 1,287,460 | +0.11(+0.25%) |
Mar 29, 2012 | 46.31 | 46.65 | 46.06 | 46.58 | 1,173,259 | +0.21(+0.44%) |
Mar 28, 2012 | 46.64 | 46.65 | 46.24 | 46.37 | 687,348 | -0.32(-0.68%) |
Mar 27, 2012 | 46.71 | 46.80 | 46.57 | 46.69 | 755,065 | +0.07(+0.15%) |
Mar 26, 2012 | 46.20 | 46.68 | 46.20 | 46.62 | 1,223,581 | +0.55(+1.19%) |
Mar 23, 2012 | 45.91 | 46.20 | 45.89 | 46.07 | 757,519 | +0.09(+0.20%) |
Mar 22, 2012 | 45.49 | 46.06 | 45.47 | 45.98 | 703,050 | +0.21(+0.45%) |
Mar 21, 2012 | 45.78 | 46.03 | 45.78 | 45.78 | 859,219 | -0.02(-0.03%) |
Mar 20, 2012 | 45.89 | 45.97 | 45.54 | 45.79 | 820,856 | -0.13(-0.28%) |
Mar 19, 2012 | 45.72 | 45.97 | 45.62 | 45.92 | 731,163 | +0.14(+0.30%) |
Mar 16, 2012 | 45.87 | 45.90 | 45.59 | 45.78 | 1,741,660 | -0.12(-0.27%) |
Mar 15, 2012 | 45.96 | 46.10 | 45.87 | 45.91 | 1,284,406 | -0.02(-0.03%) |
Mar 14, 2012 | 46.12 | 46.38 | 45.81 | 45.92 | 1,202,415 | -0.40(-0.85%) |
Mar 13, 2012 | 46.26 | 46.33 | 45.98 | 46.32 | 1,343,099 | +0.21(+0.46%) |
Mar 12, 2012 | 45.81 | 46.15 | 45.67 | 46.10 | 1,819,030 | +0.81(+1.80%) |
Mar 09, 2012 | 45.49 | 45.49 | 45.24 | 45.29 | 1,354,317 | -0.05(-0.12%) |
Mar 08, 2012 | 45.66 | 45.77 | 45.27 | 45.34 | 1,571,107 | -0.07(-0.15%) |
Mar 07, 2012 | 45.71 | 45.71 | 45.30 | 45.41 | 1,822,807 | -0.11(-0.25%) |
Mar 06, 2012 | 46.22 | 46.44 | 45.48 | 45.52 | 1,530,678 | -0.86(-1.85%) |
Mar 05, 2012 | 46.68 | 46.85 | 46.36 | 46.38 | 1,184,131 | -0.30(-0.65%) |
Mar 02, 2012 | 46.58 | 46.83 | 46.48 | 46.69 | 1,916,315 | +0.16(+0.34%) |
Mar 01, 2012 | 46.26 | 46.66 | 46.15 | 46.53 | 1,890,122 | +0.32(+0.69%) |
Feb 29, 2012 | 45.30 | 46.46 | 45.27 | 46.21 | 3,004,496 | +0.85(+1.88%) |
Feb 28, 2012 | 45.88 | 46.05 | 45.35 | 45.36 | 2,756,050 | -0.59(-1.28%) |
Feb 27, 2012 | 46.19 | 46.37 | 45.94 | 45.94 | 1,860,293 | -0.58(-1.24%) |
Feb 24, 2012 | 46.22 | 46.57 | 45.97 | 46.52 | 3,095,917 | +0.30(+0.64%) |
Feb 23, 2012 | 45.77 | 46.32 | 45.58 | 46.22 | 1,982,122 | +0.37(+0.80%) |
Feb 22, 2012 | 45.79 | 45.91 | 45.40 | 45.86 | 1,598,447 | -0.05(-0.10%) |
Feb 21, 2012 | 46.00 | 46.00 | 45.65 | 45.91 | 2,530,719 | -0.14(-0.30%) |
Feb 17, 2012 | 45.91 | 46.08 | 45.62 | 46.04 | 1,746,226 | +0.29(+0.63%) |
Feb 16, 2012 | 45.87 | 46.05 | 45.59 | 45.75 | 2,067,478 | -0.02(-0.03%) |
Feb 15, 2012 | 45.94 | 46.18 | 45.69 | 45.77 | 2,033,095 | -0.09(-0.20%) |
Feb 14, 2012 | 45.13 | 45.87 | 45.13 | 45.86 | 2,588,711 | +0.60(+1.32%) |
Feb 13, 2012 | 45.11 | 45.52 | 45.07 | 45.26 | 1,534,812 | +0.21(+0.47%) |
Feb 10, 2012 | 45.11 | 45.32 | 44.88 | 45.05 | 1,484,980 | -0.18(-0.40%) |
Feb 09, 2012 | 45.62 | 45.71 | 45.06 | 45.23 | 3,169,641 | -0.39(-0.85%) |
Feb 08, 2012 | 45.72 | 45.78 | 45.39 | 45.62 | 1,877,287 | -0.11(-0.23%) |
Feb 07, 2012 | 45.90 | 46.05 | 45.59 | 45.72 | 2,172,246 | -0.43(-0.93%) |
Feb 06, 2012 | 46.19 | 46.39 | 45.99 | 46.15 | 1,178,490 | -0.11(-0.25%) |
Feb 03, 2012 | 46.34 | 46.84 | 46.19 | 46.27 | 1,694,741 | -0.29(-0.63%) |
Feb 02, 2012 | 46.56 | 46.80 | 45.79 | 46.56 | 1,528,555 | +0.19(+0.41%) |