Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 52.67 | 52.67 | 52.00 | 52.07 | 245,344 | -0.49(-0.93%) |
Apr 27, 2012 | 52.27 | 53.26 | 51.41 | 52.56 | 287,899 | +0.51(+0.98%) |
Apr 26, 2012 | 51.33 | 52.31 | 51.25 | 52.05 | 375,273 | +0.82(+1.60%) |
Apr 25, 2012 | 50.95 | 52.03 | 50.55 | 51.23 | 520,628 | +1.23(+2.46%) |
Apr 24, 2012 | 52.93 | 53.05 | 49.81 | 50.00 | 756,751 | -3.10(-5.84%) |
Apr 23, 2012 | 53.32 | 54.09 | 51.78 | 53.10 | 401,969 | -1.01(-1.87%) |
Apr 20, 2012 | 55.40 | 55.42 | 53.94 | 54.11 | 636,604 | +0.04(+0.07%) |
Apr 19, 2012 | 53.98 | 54.99 | 53.44 | 54.07 | 571,610 | +0.19(+0.35%) |
Apr 18, 2012 | 53.25 | 54.17 | 52.79 | 53.88 | 447,869 | +0.50(+0.94%) |
Apr 17, 2012 | 52.72 | 53.91 | 52.72 | 53.38 | 280,908 | +0.60(+1.14%) |
Apr 16, 2012 | 52.93 | 53.28 | 52.35 | 52.78 | 626,649 | -0.11(-0.21%) |
Apr 13, 2012 | 51.31 | 53.08 | 50.84 | 52.89 | 785,991 | +1.29(+2.50%) |
Apr 12, 2012 | 50.70 | 51.75 | 50.54 | 51.60 | 316,961 | +1.00(+1.98%) |
Apr 11, 2012 | 50.39 | 50.90 | 49.43 | 50.60 | 406,266 | +0.72(+1.44%) |
Apr 10, 2012 | 49.88 | 50.27 | 49.70 | 49.88 | 709,285 | -0.11(-0.22%) |
Apr 09, 2012 | 49.61 | 50.16 | 48.50 | 49.99 | 409,452 | -0.63(-1.24%) |
Apr 05, 2012 | 49.92 | 50.69 | 49.80 | 50.62 | 223,202 | +0.32(+0.64%) |
Apr 04, 2012 | 50.40 | 50.61 | 49.57 | 50.30 | 469,793 | -0.75(-1.47%) |
Apr 03, 2012 | 49.50 | 51.18 | 49.50 | 51.05 | 442,685 | +1.04(+2.08%) |
Apr 02, 2012 | 49.53 | 50.43 | 49.04 | 50.01 | 545,584 | +0.37(+0.75%) |
Mar 30, 2012 | 49.80 | 50.00 | 48.06 | 49.64 | 525,541 | +0.36(+0.73%) |
Mar 29, 2012 | 49.41 | 49.57 | 48.89 | 49.28 | 707,145 | -0.22(-0.44%) |
Mar 28, 2012 | 51.59 | 51.59 | 49.22 | 49.50 | 676,350 | -2.21(-4.27%) |
Mar 27, 2012 | 52.54 | 52.67 | 51.70 | 51.71 | 287,211 | -0.92(-1.75%) |
Mar 26, 2012 | 51.62 | 52.63 | 51.62 | 52.63 | 391,975 | +1.40(+2.73%) |
Mar 23, 2012 | 50.63 | 51.69 | 50.09 | 51.23 | 290,990 | +0.53(+1.05%) |
Mar 22, 2012 | 51.24 | 51.52 | 50.56 | 50.70 | 264,650 | -1.01(-1.95%) |
Mar 21, 2012 | 50.57 | 52.08 | 50.03 | 51.71 | 331,712 | +1.15(+2.27%) |
Mar 20, 2012 | 50.52 | 51.10 | 49.91 | 50.56 | 209,522 | -0.36(-0.71%) |
Mar 19, 2012 | 50.34 | 51.52 | 50.05 | 50.92 | 265,526 | +0.41(+0.81%) |
Mar 16, 2012 | 51.53 | 51.53 | 50.51 | 50.51 | 415,470 | -0.85(-1.65%) |
Mar 15, 2012 | 51.06 | 52.14 | 50.66 | 51.36 | 400,110 | +0.11(+0.21%) |
Mar 14, 2012 | 51.92 | 52.70 | 51.02 | 51.25 | 221,282 | -0.55(-1.06%) |
Mar 13, 2012 | 50.25 | 51.88 | 50.24 | 51.80 | 444,363 | +1.24(+2.45%) |
Mar 12, 2012 | 51.50 | 51.68 | 50.27 | 50.56 | 322,131 | -0.94(-1.83%) |
Mar 09, 2012 | 51.50 | 52.12 | 51.25 | 51.50 | 336,803 | +0.12(+0.23%) |
Mar 08, 2012 | 50.80 | 52.12 | 50.70 | 51.38 | 311,593 | +1.20(+2.39%) |
Mar 07, 2012 | 50.68 | 51.24 | 50.17 | 50.18 | 264,854 | -0.16(-0.32%) |
Mar 06, 2012 | 50.59 | 50.81 | 49.60 | 50.34 | 395,459 | -0.61(-1.20%) |
Mar 05, 2012 | 50.84 | 51.45 | 50.45 | 50.95 | 422,158 | -0.04(-0.08%) |
Mar 02, 2012 | 52.46 | 52.47 | 50.44 | 50.99 | 520,087 | -1.49(-2.84%) |
Mar 01, 2012 | 51.76 | 53.43 | 51.17 | 52.48 | 334,213 | +0.91(+1.76%) |
Feb 29, 2012 | 52.14 | 53.07 | 51.57 | 51.57 | 573,149 | -0.32(-0.62%) |
Feb 28, 2012 | 53.23 | 53.98 | 51.55 | 51.89 | 502,781 | -1.29(-2.43%) |
Feb 27, 2012 | 52.12 | 53.82 | 51.81 | 53.18 | 372,420 | +0.93(+1.78%) |
Feb 24, 2012 | 51.19 | 52.72 | 49.75 | 52.25 | 1,507,892 | -2.15(-3.95%) |
Feb 23, 2012 | 54.22 | 54.86 | 53.69 | 54.40 | 274,158 | +0.17(+0.31%) |
Feb 22, 2012 | 53.84 | 55.22 | 53.40 | 54.23 | 295,201 | +0.61(+1.14%) |
Feb 21, 2012 | 54.47 | 54.93 | 53.10 | 53.62 | 248,031 | -1.09(-1.99%) |
Feb 17, 2012 | 54.64 | 54.97 | 53.98 | 54.71 | 393,193 | +0.22(+0.40%) |
Feb 16, 2012 | 53.87 | 54.70 | 53.84 | 54.49 | 541,822 | +0.52(+0.96%) |
Feb 15, 2012 | 54.16 | 54.60 | 53.49 | 53.97 | 516,722 | -0.04(-0.07%) |
Feb 14, 2012 | 53.40 | 54.15 | 53.40 | 54.01 | 325,411 | +0.20(+0.37%) |
Feb 13, 2012 | 54.15 | 54.32 | 53.41 | 53.81 | 312,993 | +0.16(+0.30%) |
Feb 10, 2012 | 53.54 | 53.88 | 52.97 | 53.65 | 348,898 | -0.68(-1.25%) |
Feb 09, 2012 | 53.00 | 55.16 | 52.69 | 54.33 | 560,706 | +1.33(+2.51%) |
Feb 08, 2012 | 52.19 | 53.00 | 51.63 | 53.00 | 508,926 | +1.08(+2.08%) |
Feb 07, 2012 | 50.89 | 52.09 | 50.67 | 51.92 | 346,621 | +1.11(+2.18%) |
Feb 06, 2012 | 51.21 | 51.42 | 50.34 | 50.81 | 674,686 | -1.47(-2.81%) |
Feb 03, 2012 | 51.67 | 52.80 | 50.70 | 52.28 | 525,375 | +0.83(+1.60%) |
Feb 02, 2012 | 51.09 | 52.70 | 50.84 | 51.45 | 939,792 | +0.45(+0.89%) |