Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 50.20 | 50.40 | 49.93 | 50.38 | 1,799,562 | +0.23(+0.46%) |
Apr 27, 2012 | 50.20 | 50.47 | 50.11 | 50.15 | 1,083,095 | -0.19(-0.37%) |
Apr 26, 2012 | 50.13 | 50.53 | 50.08 | 50.34 | 777,304 | +0.16(+0.32%) |
Apr 25, 2012 | 50.13 | 50.30 | 49.91 | 50.18 | 676,328 | +0.28(+0.56%) |
Apr 24, 2012 | 49.78 | 50.00 | 49.68 | 49.90 | 1,035,283 | +0.29(+0.59%) |
Apr 23, 2012 | 49.95 | 49.95 | 49.44 | 49.61 | 1,394,996 | -0.45(-0.89%) |
Apr 20, 2012 | 50.02 | 50.35 | 49.85 | 50.05 | 1,892,129 | +0.17(+0.34%) |
Apr 19, 2012 | 50.01 | 50.30 | 49.82 | 49.88 | 1,053,689 | -0.28(-0.55%) |
Apr 18, 2012 | 50.01 | 50.27 | 49.83 | 50.16 | 758,084 | +0.04(+0.07%) |
Apr 17, 2012 | 50.00 | 50.13 | 49.70 | 50.12 | 1,471,057 | +0.19(+0.37%) |
Apr 16, 2012 | 50.12 | 50.17 | 49.83 | 49.94 | 4,516,914 | -0.11(-0.21%) |
Apr 13, 2012 | 49.68 | 50.14 | 49.60 | 50.05 | 4,788,084 | +0.27(+0.54%) |
Apr 12, 2012 | 49.53 | 49.78 | 49.23 | 49.78 | 4,263,571 | +0.26(+0.53%) |
Apr 11, 2012 | 49.24 | 49.55 | 49.22 | 49.51 | 1,280,433 | +0.43(+0.87%) |
Apr 10, 2012 | 49.08 | 49.17 | 48.82 | 49.08 | 1,703,259 | +0.01(+0.01%) |
Apr 09, 2012 | 48.84 | 49.08 | 48.68 | 49.08 | 1,401,516 | -0.06(-0.13%) |
Apr 05, 2012 | 49.17 | 49.17 | 48.68 | 49.14 | 1,428,637 | -0.07(-0.14%) |
Apr 04, 2012 | 49.47 | 49.55 | 49.21 | 49.21 | 967,766 | -0.46(-0.92%) |
Apr 03, 2012 | 49.41 | 49.94 | 49.38 | 49.67 | 1,433,982 | +0.27(+0.55%) |
Apr 02, 2012 | 48.80 | 49.95 | 48.68 | 49.40 | 1,975,516 | +0.41(+0.83%) |
Mar 30, 2012 | 48.86 | 49.16 | 48.78 | 48.99 | 1,108,699 | +0.29(+0.59%) |
Mar 29, 2012 | 48.61 | 48.92 | 48.23 | 48.71 | 1,393,311 | -0.04(-0.09%) |
Mar 28, 2012 | 48.60 | 48.96 | 48.60 | 48.75 | 1,396,231 | +0.19(+0.38%) |
Mar 27, 2012 | 48.81 | 49.03 | 48.49 | 48.56 | 1,411,161 | -0.12(-0.25%) |
Mar 26, 2012 | 48.56 | 48.79 | 48.36 | 48.69 | 1,270,396 | +0.24(+0.49%) |
Mar 23, 2012 | 48.62 | 48.63 | 48.21 | 48.45 | 918,355 | -0.16(-0.32%) |
Mar 22, 2012 | 48.40 | 48.71 | 48.40 | 48.61 | 885,132 | -0.06(-0.12%) |
Mar 21, 2012 | 48.46 | 48.88 | 48.32 | 48.66 | 958,679 | +0.15(+0.31%) |
Mar 20, 2012 | 48.09 | 48.59 | 48.04 | 48.51 | 1,135,007 | +0.17(+0.35%) |
Mar 19, 2012 | 48.61 | 48.66 | 48.05 | 48.34 | 1,396,881 | -0.26(-0.54%) |
Mar 16, 2012 | 49.11 | 49.11 | 48.34 | 48.61 | 1,734,227 | -0.38(-0.79%) |
Mar 15, 2012 | 48.75 | 49.08 | 48.69 | 48.99 | 930,841 | +0.24(+0.50%) |
Mar 14, 2012 | 48.86 | 49.02 | 48.66 | 48.75 | 869,456 | -0.16(-0.32%) |
Mar 13, 2012 | 48.61 | 48.91 | 48.56 | 48.91 | 1,153,797 | +0.35(+0.72%) |
Mar 12, 2012 | 48.31 | 48.66 | 48.31 | 48.56 | 1,081,432 | +0.16(+0.34%) |
Mar 09, 2012 | 48.32 | 48.40 | 48.07 | 48.39 | 871,496 | +0.07(+0.15%) |
Mar 08, 2012 | 48.31 | 48.40 | 47.99 | 48.32 | 912,265 | +0.18(+0.37%) |
Mar 07, 2012 | 48.25 | 48.33 | 47.97 | 48.14 | 1,269,730 | -0.17(-0.35%) |
Mar 06, 2012 | 48.22 | 48.46 | 48.10 | 48.31 | 1,132,019 | -0.09(-0.18%) |
Mar 05, 2012 | 48.10 | 48.54 | 48.07 | 48.40 | 755,588 | +0.28(+0.58%) |
Mar 02, 2012 | 48.23 | 48.37 | 47.96 | 48.12 | 1,160,655 | -0.16(-0.32%) |
Mar 01, 2012 | 48.17 | 48.41 | 48.06 | 48.28 | 1,244,646 | +0.10(+0.21%) |
Feb 29, 2012 | 48.13 | 48.45 | 48.07 | 48.18 | 1,788,665 | -0.14(-0.30%) |
Feb 28, 2012 | 48.03 | 48.37 | 47.94 | 48.32 | 1,127,690 | +0.37(+0.77%) |
Feb 27, 2012 | 48.10 | 48.31 | 47.89 | 47.95 | 1,761,605 | -0.36(-0.74%) |
Feb 24, 2012 | 48.54 | 48.56 | 48.24 | 48.31 | 1,670,330 | -0.23(-0.47%) |
Feb 23, 2012 | 48.23 | 48.75 | 48.07 | 48.54 | 1,124,483 | +0.36(+0.74%) |
Feb 22, 2012 | 48.24 | 48.33 | 47.89 | 48.18 | 1,134,657 | -0.07(-0.15%) |
Feb 21, 2012 | 48.93 | 49.00 | 48.17 | 48.25 | 932,996 | -0.56(-1.14%) |
Feb 17, 2012 | 49.08 | 49.08 | 48.57 | 48.81 | 1,176,561 | -0.09(-0.18%) |
Feb 16, 2012 | 48.72 | 48.96 | 48.56 | 48.89 | 737,120 | +0.17(+0.35%) |
Feb 15, 2012 | 48.49 | 48.76 | 48.31 | 48.72 | 1,271,181 | +0.20(+0.41%) |
Feb 14, 2012 | 48.57 | 48.84 | 48.19 | 48.52 | 1,382,865 | +0.01(+0.03%) |
Feb 13, 2012 | 48.53 | 48.61 | 48.38 | 48.51 | 682,693 | +0.23(+0.47%) |
Feb 10, 2012 | 48.47 | 48.59 | 48.08 | 48.28 | 983,918 | -0.50(-1.02%) |
Feb 09, 2012 | 48.73 | 48.88 | 48.39 | 48.78 | 1,116,591 | +0.05(+0.10%) |
Feb 08, 2012 | 49.59 | 49.63 | 48.64 | 48.73 | 1,659,500 | -0.85(-1.71%) |
Feb 07, 2012 | 49.52 | 49.65 | 49.42 | 49.58 | 1,236,582 | +0.11(+0.23%) |
Feb 06, 2012 | 49.57 | 49.68 | 49.34 | 49.46 | 1,647,089 | -0.32(-0.64%) |
Feb 03, 2012 | 49.87 | 50.52 | 49.54 | 49.78 | 1,765,861 | +0.81(+1.64%) |
Feb 02, 2012 | 49.20 | 49.41 | 48.87 | 48.98 | 995,167 | -0.29(-0.58%) |