Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 50.47 | 50.48 | 49.99 | 50.09 | 107,813 | -0.43(-0.84%) |
Apr 27, 2012 | 50.42 | 50.61 | 49.90 | 50.52 | 99,697 | +0.35(+0.70%) |
Apr 26, 2012 | 49.68 | 50.28 | 49.57 | 50.17 | 76,667 | +0.41(+0.82%) |
Apr 25, 2012 | 49.50 | 49.82 | 49.39 | 49.76 | 434,533 | +0.83(+1.71%) |
Apr 24, 2012 | 48.87 | 49.14 | 48.67 | 48.93 | 100,501 | +0.11(+0.23%) |
Apr 23, 2012 | 48.77 | 48.82 | 48.30 | 48.81 | 130,260 | -0.59(-1.19%) |
Apr 20, 2012 | 49.59 | 49.75 | 49.35 | 49.40 | 57,683 | +0.14(+0.29%) |
Apr 19, 2012 | 49.44 | 49.89 | 48.96 | 49.26 | 67,353 | -0.15(-0.31%) |
Apr 18, 2012 | 49.44 | 49.60 | 49.26 | 49.41 | 82,244 | -0.24(-0.48%) |
Apr 17, 2012 | 49.33 | 49.89 | 49.33 | 49.65 | 114,576 | +0.76(+1.55%) |
Apr 16, 2012 | 49.22 | 49.29 | 48.59 | 48.89 | 181,441 | -0.04(-0.09%) |
Apr 13, 2012 | 49.40 | 49.45 | 48.93 | 48.93 | 121,444 | -0.60(-1.20%) |
Apr 12, 2012 | 48.75 | 49.67 | 48.75 | 49.53 | 87,191 | +0.80(+1.64%) |
Apr 11, 2012 | 48.58 | 48.81 | 48.52 | 48.73 | 99,734 | +0.66(+1.36%) |
Apr 10, 2012 | 49.23 | 49.32 | 48.01 | 48.07 | 259,719 | -1.24(-2.52%) |
Apr 09, 2012 | 49.22 | 49.46 | 48.96 | 49.32 | 134,682 | -0.70(-1.40%) |
Apr 05, 2012 | 49.99 | 50.25 | 49.92 | 50.02 | 108,326 | -0.11(-0.22%) |
Apr 04, 2012 | 50.39 | 50.40 | 49.84 | 50.13 | 104,381 | -0.77(-1.51%) |
Apr 03, 2012 | 50.92 | 51.15 | 50.62 | 50.89 | 94,867 | -0.12(-0.23%) |
Apr 02, 2012 | 50.48 | 51.17 | 50.32 | 51.01 | 137,703 | +0.49(+0.96%) |
Mar 30, 2012 | 50.86 | 50.89 | 50.36 | 50.53 | 200,360 | +0.01(+0.02%) |
Mar 29, 2012 | 50.31 | 50.65 | 49.96 | 50.52 | 230,327 | -0.10(-0.20%) |
Mar 28, 2012 | 50.93 | 51.00 | 50.24 | 50.62 | 135,987 | -0.27(-0.54%) |
Mar 27, 2012 | 51.17 | 51.28 | 50.89 | 50.89 | 161,199 | -0.27(-0.53%) |
Mar 26, 2012 | 50.88 | 51.21 | 50.82 | 51.16 | 103,617 | +0.82(+1.62%) |
Mar 23, 2012 | 50.04 | 50.40 | 49.71 | 50.35 | 118,952 | +0.34(+0.68%) |
Mar 22, 2012 | 50.02 | 50.23 | 49.68 | 50.01 | 94,014 | -0.48(-0.95%) |
Mar 21, 2012 | 50.62 | 50.73 | 50.34 | 50.49 | 116,245 | +0.00(+0.00%) |
Mar 20, 2012 | 50.57 | 50.63 | 50.31 | 50.49 | 92,428 | -0.46(-0.90%) |
Mar 19, 2012 | 50.55 | 51.23 | 50.47 | 50.95 | 84,451 | +0.32(+0.64%) |
Mar 16, 2012 | 50.73 | 50.78 | 50.52 | 50.62 | 93,679 | -0.06(-0.12%) |
Mar 15, 2012 | 50.27 | 50.70 | 50.12 | 50.68 | 112,730 | +0.42(+0.83%) |
Mar 14, 2012 | 50.56 | 50.68 | 50.10 | 50.27 | 149,882 | -0.34(-0.67%) |
Mar 13, 2012 | 49.87 | 50.61 | 49.83 | 50.61 | 145,152 | +1.03(+2.08%) |
Mar 12, 2012 | 49.84 | 49.98 | 49.40 | 49.58 | 90,056 | -0.22(-0.44%) |
Mar 09, 2012 | 49.27 | 49.99 | 49.20 | 49.80 | 124,588 | +0.53(+1.07%) |
Mar 08, 2012 | 48.98 | 49.37 | 48.73 | 49.27 | 92,510 | +0.65(+1.34%) |
Mar 07, 2012 | 48.28 | 48.69 | 48.21 | 48.62 | 189,583 | +0.49(+1.03%) |
Mar 06, 2012 | 48.55 | 48.57 | 47.93 | 48.12 | 298,955 | -0.97(-1.98%) |
Mar 05, 2012 | 49.19 | 49.19 | 48.81 | 49.09 | 401,187 | -0.22(-0.45%) |
Mar 02, 2012 | 49.79 | 49.89 | 49.11 | 49.31 | 140,408 | -0.50(-1.01%) |
Mar 01, 2012 | 49.58 | 50.11 | 49.57 | 49.82 | 189,297 | +0.36(+0.72%) |
Feb 29, 2012 | 49.96 | 50.23 | 49.45 | 49.46 | 73,665 | -0.48(-0.95%) |
Feb 28, 2012 | 50.03 | 50.24 | 49.67 | 49.94 | 197,984 | -0.11(-0.23%) |
Feb 27, 2012 | 49.73 | 50.22 | 49.36 | 50.05 | 365,607 | +0.00(+0.01%) |
Feb 24, 2012 | 49.99 | 50.27 | 49.95 | 50.05 | 190,464 | +0.00(+0.00%) |
Feb 23, 2012 | 49.49 | 50.07 | 49.31 | 50.05 | 215,946 | +0.54(+1.08%) |
Feb 22, 2012 | 49.65 | 49.83 | 49.37 | 49.51 | 156,336 | -0.27(-0.55%) |
Feb 21, 2012 | 50.22 | 50.25 | 49.56 | 49.78 | 181,634 | -0.26(-0.53%) |
Feb 17, 2012 | 50.36 | 50.36 | 49.97 | 50.05 | 301,060 | -0.06(-0.12%) |
Feb 16, 2012 | 49.31 | 50.11 | 49.31 | 50.11 | 80,351 | +0.89(+1.80%) |
Feb 15, 2012 | 49.73 | 49.80 | 49.13 | 49.22 | 102,821 | -0.23(-0.47%) |
Feb 14, 2012 | 49.41 | 49.49 | 49.17 | 49.45 | 90,950 | -0.13(-0.25%) |
Feb 13, 2012 | 49.53 | 49.73 | 49.24 | 49.58 | 124,311 | +0.49(+0.99%) |
Feb 10, 2012 | 49.22 | 49.25 | 48.93 | 49.09 | 73,488 | -0.54(-1.08%) |
Feb 09, 2012 | 49.83 | 49.83 | 49.24 | 49.63 | 141,545 | +0.01(+0.02%) |
Feb 08, 2012 | 49.55 | 49.86 | 49.23 | 49.62 | 200,753 | +0.12(+0.23%) |
Feb 07, 2012 | 49.39 | 49.64 | 49.20 | 49.50 | 85,535 | +0.03(+0.05%) |
Feb 06, 2012 | 49.38 | 49.55 | 49.30 | 49.48 | 179,519 | -0.11(-0.22%) |
Feb 03, 2012 | 49.31 | 49.67 | 49.19 | 49.59 | 592,255 | +0.98(+2.01%) |
Feb 02, 2012 | 48.59 | 48.84 | 48.47 | 48.61 | 136,357 | +0.14(+0.30%) |