Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 48.04 | 48.49 | 48.04 | 48.43 | 68,992 | +0.12(+0.26%) |
Apr 27, 2012 | 48.29 | 48.41 | 48.27 | 48.31 | 18,318 | +0.09(+0.18%) |
Apr 26, 2012 | 48.18 | 48.29 | 48.10 | 48.22 | 42,205 | +0.30(+0.63%) |
Apr 25, 2012 | 48.11 | 48.14 | 47.80 | 47.92 | 33,440 | +0.12(+0.24%) |
Apr 24, 2012 | 47.77 | 48.06 | 47.77 | 47.80 | 21,294 | -0.06(-0.13%) |
Apr 23, 2012 | 47.73 | 47.93 | 47.73 | 47.86 | 30,780 | -0.09(-0.18%) |
Apr 20, 2012 | 47.86 | 47.96 | 47.77 | 47.95 | 23,856 | +0.18(+0.37%) |
Apr 19, 2012 | 47.68 | 47.80 | 47.65 | 47.77 | 19,685 | +0.05(+0.10%) |
Apr 18, 2012 | 47.86 | 47.86 | 47.49 | 47.73 | 21,938 | +0.04(+0.08%) |
Apr 17, 2012 | 47.84 | 47.85 | 47.62 | 47.69 | 13,282 | -0.10(-0.20%) |
Apr 16, 2012 | 47.93 | 47.93 | 47.56 | 47.78 | 19,743 | +0.29(+0.61%) |
Apr 13, 2012 | 47.72 | 47.79 | 47.47 | 47.49 | 42,105 | -0.47(-0.97%) |
Apr 12, 2012 | 47.78 | 48.04 | 47.78 | 47.96 | 19,714 | +0.30(+0.62%) |
Apr 11, 2012 | 47.68 | 47.82 | 47.47 | 47.66 | 70,543 | +0.19(+0.40%) |
Apr 10, 2012 | 47.80 | 47.80 | 47.42 | 47.47 | 18,209 | -0.21(-0.43%) |
Apr 09, 2012 | 46.52 | 47.95 | 46.52 | 47.68 | 26,628 | +0.41(+0.87%) |
Apr 05, 2012 | 47.30 | 47.37 | 47.26 | 47.27 | 25,498 | -0.24(-0.51%) |
Apr 04, 2012 | 48.24 | 48.24 | 47.28 | 47.51 | 28,300 | -0.24(-0.51%) |
Apr 03, 2012 | 48.15 | 48.15 | 47.63 | 47.75 | 28,137 | -0.36(-0.76%) |
Apr 02, 2012 | 48.00 | 48.22 | 47.72 | 48.12 | 339,594 | +0.23(+0.47%) |
Mar 30, 2012 | 47.94 | 47.97 | 47.71 | 47.89 | 33,150 | +0.28(+0.58%) |
Mar 29, 2012 | 47.93 | 47.93 | 47.54 | 47.62 | 20,508 | -0.21(-0.44%) |
Mar 28, 2012 | 47.63 | 47.93 | 47.51 | 47.83 | 30,557 | +0.01(+0.02%) |
Mar 27, 2012 | 47.79 | 47.88 | 47.76 | 47.82 | 40,313 | +0.02(+0.04%) |
Mar 26, 2012 | 47.64 | 47.85 | 47.64 | 47.80 | 22,666 | +0.31(+0.66%) |
Mar 23, 2012 | 47.29 | 47.64 | 47.29 | 47.49 | 42,947 | +0.20(+0.43%) |
Mar 22, 2012 | 47.04 | 47.30 | 47.04 | 47.28 | 26,776 | +0.03(+0.07%) |
Mar 21, 2012 | 47.21 | 47.28 | 46.96 | 47.25 | 103,884 | +0.13(+0.29%) |
Mar 20, 2012 | 47.14 | 47.29 | 47.00 | 47.12 | 24,548 | -0.21(-0.44%) |
Mar 19, 2012 | 47.46 | 47.51 | 47.12 | 47.32 | 37,526 | -0.07(-0.16%) |
Mar 16, 2012 | 47.28 | 47.44 | 47.25 | 47.40 | 17,011 | +0.17(+0.35%) |
Mar 15, 2012 | 47.04 | 47.35 | 47.04 | 47.23 | 23,049 | +0.08(+0.17%) |
Mar 14, 2012 | 47.36 | 47.41 | 47.03 | 47.15 | 55,446 | -0.49(-1.03%) |
Mar 13, 2012 | 47.45 | 47.76 | 47.37 | 47.64 | 84,221 | +0.05(+0.09%) |
Mar 12, 2012 | 47.68 | 47.68 | 47.42 | 47.60 | 20,202 | +0.10(+0.21%) |
Mar 09, 2012 | 47.51 | 47.53 | 47.11 | 47.50 | 59,302 | -0.24(-0.49%) |
Mar 08, 2012 | 47.64 | 47.73 | 47.49 | 47.73 | 16,427 | +0.47(+1.01%) |
Mar 07, 2012 | 47.41 | 47.48 | 47.15 | 47.26 | 22,497 | +0.06(+0.12%) |
Mar 06, 2012 | 47.18 | 47.25 | 47.06 | 47.20 | 43,833 | -0.03(-0.06%) |
Mar 05, 2012 | 47.07 | 47.35 | 47.03 | 47.23 | 19,904 | +0.12(+0.25%) |
Mar 02, 2012 | 47.19 | 47.19 | 46.86 | 47.11 | 50,039 | -0.35(-0.75%) |
Mar 01, 2012 | 48.48 | 48.60 | 46.99 | 47.47 | 310,329 | -1.04(-2.15%) |
Feb 29, 2012 | 48.93 | 48.93 | 48.46 | 48.51 | 43,364 | -0.24(-0.49%) |
Feb 28, 2012 | 48.77 | 48.88 | 48.74 | 48.75 | 18,238 | +0.38(+0.78%) |
Feb 27, 2012 | 48.46 | 48.56 | 48.27 | 48.37 | 19,691 | -0.06(-0.12%) |
Feb 24, 2012 | 48.96 | 49.17 | 48.43 | 48.43 | 89,568 | -0.71(-1.44%) |
Feb 23, 2012 | 48.69 | 49.13 | 48.69 | 49.13 | 20,429 | +0.37(+0.76%) |
Feb 22, 2012 | 48.71 | 48.79 | 48.56 | 48.76 | 40,319 | -0.06(-0.12%) |
Feb 21, 2012 | 48.68 | 48.91 | 48.68 | 48.82 | 43,956 | +0.21(+0.44%) |
Feb 17, 2012 | 48.56 | 48.71 | 48.50 | 48.61 | 15,687 | -0.16(-0.32%) |
Feb 16, 2012 | 48.20 | 48.77 | 48.20 | 48.77 | 49,578 | +0.12(+0.24%) |
Feb 15, 2012 | 48.38 | 48.69 | 48.08 | 48.65 | 69,543 | +0.51(+1.05%) |
Feb 14, 2012 | 48.28 | 48.40 | 48.14 | 48.14 | 12,208 | -0.44(-0.90%) |
Feb 13, 2012 | 48.30 | 48.62 | 48.22 | 48.58 | 42,568 | +0.50(+1.05%) |
Feb 10, 2012 | 47.84 | 48.11 | 47.76 | 48.08 | 21,709 | +0.01(+0.02%) |
Feb 09, 2012 | 48.15 | 48.18 | 47.90 | 48.07 | 36,961 | -0.02(-0.05%) |
Feb 08, 2012 | 48.53 | 48.53 | 47.92 | 48.09 | 74,406 | -0.14(-0.29%) |
Feb 07, 2012 | 48.08 | 48.25 | 47.82 | 48.23 | 40,825 | +0.43(+0.89%) |
Feb 06, 2012 | 47.68 | 48.06 | 47.64 | 47.80 | 35,733 | -0.11(-0.22%) |
Feb 03, 2012 | 47.71 | 47.91 | 47.46 | 47.91 | 57,076 | -0.04(-0.09%) |
Feb 02, 2012 | 47.84 | 48.03 | 47.79 | 47.95 | 46,774 | +0.15(+0.31%) |