Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 48.98 | 49.09 | 48.50 | 48.71 | 1,151,971 | -0.38(-0.77%) |
Apr 27, 2012 | 48.87 | 49.25 | 48.74 | 49.09 | 1,373,318 | +0.44(+0.90%) |
Apr 26, 2012 | 48.67 | 48.95 | 47.70 | 48.65 | 1,465,050 | +0.61(+1.27%) |
Apr 25, 2012 | 47.91 | 48.65 | 47.03 | 48.04 | 2,222,703 | -0.85(-1.74%) |
Apr 24, 2012 | 48.38 | 48.98 | 48.20 | 48.89 | 613,688 | +0.58(+1.20%) |
Apr 23, 2012 | 48.10 | 48.39 | 47.90 | 48.31 | 585,129 | -0.32(-0.66%) |
Apr 20, 2012 | 48.76 | 49.21 | 48.59 | 48.63 | 509,082 | +0.00(+0.00%) |
Apr 19, 2012 | 49.42 | 49.51 | 48.36 | 48.63 | 902,465 | -0.64(-1.30%) |
Apr 18, 2012 | 49.29 | 49.52 | 48.96 | 49.27 | 480,375 | -0.26(-0.52%) |
Apr 17, 2012 | 48.98 | 49.69 | 48.95 | 49.53 | 627,596 | +0.77(+1.58%) |
Apr 16, 2012 | 48.87 | 48.98 | 48.33 | 48.76 | 742,648 | +0.23(+0.47%) |
Apr 13, 2012 | 49.09 | 49.13 | 48.53 | 48.53 | 681,662 | -0.75(-1.52%) |
Apr 12, 2012 | 48.64 | 49.32 | 48.41 | 49.28 | 937,729 | +0.64(+1.32%) |
Apr 11, 2012 | 48.58 | 48.82 | 48.41 | 48.64 | 794,265 | +0.66(+1.38%) |
Apr 10, 2012 | 48.25 | 48.36 | 47.80 | 47.98 | 1,166,958 | -0.39(-0.81%) |
Apr 09, 2012 | 48.34 | 48.69 | 48.15 | 48.37 | 906,672 | -0.71(-1.45%) |
Apr 05, 2012 | 49.04 | 49.30 | 48.89 | 49.08 | 580,028 | -0.13(-0.26%) |
Apr 04, 2012 | 49.35 | 49.48 | 49.14 | 49.21 | 786,177 | -0.69(-1.38%) |
Apr 03, 2012 | 50.05 | 50.16 | 49.38 | 49.90 | 683,516 | -0.31(-0.62%) |
Apr 02, 2012 | 49.78 | 50.54 | 49.63 | 50.21 | 883,766 | +0.36(+0.72%) |
Mar 30, 2012 | 49.96 | 50.04 | 49.53 | 49.85 | 1,001,615 | +0.21(+0.42%) |
Mar 29, 2012 | 49.89 | 49.95 | 49.27 | 49.64 | 692,393 | -0.59(-1.17%) |
Mar 28, 2012 | 50.27 | 50.40 | 49.79 | 50.23 | 612,312 | -0.09(-0.18%) |
Mar 27, 2012 | 50.54 | 50.72 | 50.27 | 50.32 | 699,918 | -0.18(-0.36%) |
Mar 26, 2012 | 49.90 | 50.64 | 49.90 | 50.50 | 918,177 | +0.94(+1.90%) |
Mar 23, 2012 | 49.45 | 49.71 | 49.25 | 49.56 | 620,020 | +0.13(+0.26%) |
Mar 22, 2012 | 49.78 | 49.87 | 49.31 | 49.43 | 586,994 | -0.65(-1.30%) |
Mar 21, 2012 | 50.54 | 50.70 | 50.00 | 50.08 | 582,895 | -0.31(-0.62%) |
Mar 20, 2012 | 50.01 | 50.54 | 49.75 | 50.39 | 681,323 | +0.08(+0.16%) |
Mar 19, 2012 | 50.43 | 50.73 | 50.15 | 50.31 | 580,446 | -0.24(-0.47%) |
Mar 16, 2012 | 50.67 | 51.00 | 50.16 | 50.55 | 1,749,574 | +0.12(+0.24%) |
Mar 15, 2012 | 49.55 | 50.46 | 49.50 | 50.43 | 879,239 | +0.84(+1.69%) |
Mar 14, 2012 | 49.39 | 49.80 | 49.20 | 49.59 | 766,596 | +0.12(+0.24%) |
Mar 13, 2012 | 48.79 | 49.51 | 48.59 | 49.47 | 1,000,425 | +0.90(+1.85%) |
Mar 12, 2012 | 48.90 | 48.90 | 48.48 | 48.57 | 673,932 | -0.20(-0.41%) |
Mar 09, 2012 | 48.45 | 49.00 | 48.39 | 48.77 | 505,018 | +0.27(+0.56%) |
Mar 08, 2012 | 48.64 | 48.85 | 48.18 | 48.50 | 612,929 | +0.20(+0.41%) |
Mar 07, 2012 | 48.20 | 48.39 | 48.05 | 48.30 | 571,413 | +0.12(+0.25%) |
Mar 06, 2012 | 48.56 | 48.67 | 48.14 | 48.18 | 868,913 | -1.01(-2.05%) |
Mar 05, 2012 | 48.43 | 49.23 | 48.38 | 49.19 | 743,452 | +0.63(+1.30%) |
Mar 02, 2012 | 48.58 | 48.92 | 48.47 | 48.56 | 521,043 | -0.11(-0.23%) |
Mar 01, 2012 | 48.49 | 49.10 | 48.45 | 48.67 | 894,374 | +0.23(+0.47%) |
Feb 29, 2012 | 48.90 | 49.20 | 48.40 | 48.44 | 875,222 | -0.30(-0.62%) |
Feb 28, 2012 | 48.78 | 48.97 | 48.41 | 48.74 | 750,824 | +0.13(+0.27%) |
Feb 27, 2012 | 48.65 | 48.81 | 47.96 | 48.61 | 1,008,739 | -0.19(-0.39%) |
Feb 24, 2012 | 48.87 | 49.15 | 48.50 | 48.80 | 499,332 | +0.02(+0.04%) |
Feb 23, 2012 | 48.66 | 48.87 | 48.48 | 48.78 | 567,489 | +0.06(+0.12%) |
Feb 22, 2012 | 48.99 | 49.19 | 48.48 | 48.72 | 768,170 | -0.37(-0.75%) |
Feb 21, 2012 | 48.92 | 49.39 | 48.69 | 49.09 | 987,004 | +0.37(+0.76%) |
Feb 17, 2012 | 48.81 | 48.87 | 48.44 | 48.72 | 946,485 | +0.06(+0.12%) |
Feb 16, 2012 | 47.74 | 48.70 | 47.63 | 48.66 | 870,081 | +0.92(+1.93%) |
Feb 15, 2012 | 48.27 | 48.52 | 47.68 | 47.74 | 1,280,476 | -0.36(-0.75%) |
Feb 14, 2012 | 47.78 | 48.17 | 47.53 | 48.10 | 1,323,306 | +0.08(+0.17%) |
Feb 13, 2012 | 47.47 | 48.18 | 47.40 | 48.02 | 1,259,899 | +0.82(+1.74%) |
Feb 10, 2012 | 46.35 | 47.31 | 46.26 | 47.20 | 1,042,376 | +0.53(+1.14%) |
Feb 09, 2012 | 47.27 | 47.38 | 46.32 | 46.67 | 1,392,230 | -0.49(-1.04%) |
Feb 08, 2012 | 47.18 | 47.58 | 46.82 | 47.16 | 1,208,637 | -0.08(-0.17%) |
Feb 07, 2012 | 47.00 | 48.00 | 46.85 | 47.24 | 948,895 | -0.12(-0.25%) |
Feb 06, 2012 | 47.41 | 47.50 | 46.82 | 47.36 | 956,795 | -0.31(-0.65%) |
Feb 03, 2012 | 47.16 | 47.67 | 47.01 | 47.67 | 842,245 | +0.94(+2.01%) |
Feb 02, 2012 | 46.35 | 46.84 | 46.03 | 46.73 | 1,013,587 | +0.48(+1.04%) |