Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2012 | 47.88 | 47.88 | 47.88 | 0 | -0.10(-0.21%) | |
Apr 26, 2012 | 46.99 | 47.98 | 46.99 | 47.98 | 27,867 | +1.12(+2.39%) |
Apr 25, 2012 | 46.65 | 46.86 | 46.65 | 46.86 | 1,563 | +1.46(+3.22%) |
Apr 24, 2012 | 46.44 | 46.44 | 45.38 | 45.40 | 34,886 | -0.80(-1.73%) |
Apr 23, 2012 | 46.21 | 46.35 | 45.67 | 46.20 | 3,964 | -2.10(-4.35%) |
Apr 20, 2012 | 48.18 | 48.30 | 48.14 | 48.30 | 5,336 | +0.95(+2.01%) |
Apr 19, 2012 | 48.78 | 48.79 | 47.31 | 47.35 | 32,759 | -0.92(-1.91%) |
Apr 18, 2012 | 47.92 | 48.84 | 47.92 | 48.27 | 5,994 | +0.17(+0.35%) |
Apr 17, 2012 | 48.11 | 48.24 | 47.67 | 48.10 | 218,112 | -2.67(-5.26%) |
Apr 16, 2012 | 50.62 | 50.77 | 50.20 | 50.77 | 154,754 | +0.81(+1.62%) |
Apr 13, 2012 | 50.05 | 50.22 | 49.76 | 49.96 | 2,177 | -0.47(-0.93%) |
Apr 12, 2012 | 50.08 | 51.25 | 50.08 | 50.43 | 8,533 | +1.82(+3.74%) |
Apr 11, 2012 | 48.72 | 49.06 | 48.59 | 48.61 | 27,824 | +0.71(+1.48%) |
Apr 10, 2012 | 48.82 | 48.87 | 47.87 | 47.90 | 13,691 | -0.50(-1.03%) |
Apr 09, 2012 | 48.74 | 48.74 | 48.24 | 48.40 | 1,869 | -0.68(-1.39%) |
Apr 05, 2012 | 49.10 | 49.10 | 49.08 | 49.08 | 373 | +0.37(+0.76%) |
Apr 04, 2012 | 48.45 | 48.92 | 48.26 | 48.71 | 3,537 | -0.73(-1.48%) |
Apr 03, 2012 | 50.00 | 50.09 | 49.39 | 49.44 | 5,534 | +0.09(+0.18%) |
Apr 02, 2012 | 48.00 | 49.69 | 47.88 | 49.35 | 23,838 | +1.41(+2.94%) |
Mar 30, 2012 | 47.66 | 47.94 | 47.66 | 47.94 | 2,584 | +0.79(+1.68%) |
Mar 29, 2012 | 47.00 | 47.49 | 46.73 | 47.15 | 8,879 | -0.36(-0.76%) |
Mar 28, 2012 | 48.38 | 48.38 | 47.50 | 47.51 | 40,352 | -1.95(-3.94%) |
Mar 27, 2012 | 49.86 | 50.00 | 49.46 | 49.46 | 21,933 | -0.03(-0.06%) |
Mar 26, 2012 | 49.32 | 49.70 | 49.19 | 49.49 | 92,894 | +1.09(+2.25%) |
Mar 23, 2012 | 47.88 | 48.66 | 47.88 | 48.40 | 12,478 | -0.84(-1.71%) |
Mar 22, 2012 | 48.64 | 49.43 | 48.64 | 49.24 | 2,526 | +0.40(+0.82%) |
Mar 21, 2012 | 48.98 | 49.30 | 48.84 | 48.84 | 1,959 | +0.10(+0.21%) |
Mar 20, 2012 | 48.60 | 48.79 | 48.60 | 48.74 | 6,427 | -0.57(-1.16%) |
Mar 19, 2012 | 49.36 | 49.49 | 49.31 | 49.31 | 6,755 | +0.22(+0.45%) |
Mar 16, 2012 | 49.51 | 49.51 | 49.00 | 49.09 | 9,734 | -0.27(-0.55%) |
Mar 15, 2012 | 48.51 | 49.36 | 48.51 | 49.36 | 824 | +0.80(+1.65%) |
Mar 14, 2012 | 49.36 | 49.36 | 48.56 | 48.56 | 6,519 | -0.89(-1.80%) |
Mar 13, 2012 | 48.89 | 49.99 | 48.89 | 49.45 | 2,965 | +0.89(+1.83%) |
Mar 12, 2012 | 48.58 | 48.64 | 48.53 | 48.56 | 2,967 | +0.21(+0.43%) |
Mar 09, 2012 | 47.94 | 48.35 | 47.94 | 48.35 | 2,024 | +0.30(+0.62%) |
Mar 08, 2012 | 47.29 | 48.24 | 47.28 | 48.05 | 107,285 | +2.13(+4.64%) |
Mar 07, 2012 | 45.01 | 45.99 | 45.01 | 45.92 | 52,852 | +1.95(+4.43%) |
Mar 06, 2012 | 44.02 | 44.02 | 43.97 | 43.97 | 3,151 | -1.51(-3.32%) |
Mar 05, 2012 | 45.82 | 46.22 | 45.33 | 45.48 | 5,112 | -0.02(-0.04%) |
Mar 02, 2012 | 45.95 | 45.95 | 45.35 | 45.50 | 157,264 | -0.89(-1.92%) |
Mar 01, 2012 | 44.85 | 46.45 | 44.85 | 46.39 | 64,384 | +1.54(+3.43%) |
Feb 29, 2012 | 45.21 | 45.60 | 44.85 | 44.85 | 22,609 | +0.24(+0.54%) |
Feb 28, 2012 | 45.09 | 45.49 | 44.61 | 44.61 | 6,111 | +0.35(+0.79%) |
Feb 27, 2012 | 43.73 | 44.32 | 43.73 | 44.26 | 5,860 | -0.71(-1.58%) |
Feb 24, 2012 | 45.00 | 45.79 | 44.96 | 44.97 | 2,377 | -0.26(-0.57%) |
Feb 23, 2012 | 44.75 | 45.65 | 44.53 | 45.23 | 11,534 | +0.74(+1.66%) |
Feb 22, 2012 | 44.66 | 45.05 | 44.48 | 44.49 | 7,341 | -0.65(-1.44%) |
Feb 21, 2012 | 45.37 | 45.63 | 45.14 | 45.14 | 122,983 | +0.03(+0.07%) |
Feb 17, 2012 | 45.86 | 45.86 | 45.11 | 45.11 | 646,105 | -0.45(-0.99%) |
Feb 16, 2012 | 44.97 | 45.57 | 44.97 | 45.56 | 3,364 | +0.26(+0.57%) |
Feb 15, 2012 | 45.67 | 46.04 | 45.20 | 45.30 | 37,522 | +0.91(+2.05%) |
Feb 14, 2012 | 44.50 | 44.85 | 44.38 | 44.39 | 2,587 | +0.48(+1.09%) |
Feb 13, 2012 | 44.60 | 44.79 | 43.79 | 43.91 | 16,414 | -0.51(-1.15%) |
Feb 10, 2012 | 44.60 | 44.82 | 44.42 | 44.42 | 5,445 | -0.73(-1.62%) |
Feb 09, 2012 | 45.41 | 45.41 | 44.79 | 45.15 | 9,816 | +0.90(+2.03%) |
Feb 08, 2012 | 44.73 | 44.73 | 44.15 | 44.25 | 17,170 | -0.75(-1.67%) |
Feb 07, 2012 | 44.55 | 45.00 | 44.23 | 45.00 | 7,418 | -0.48(-1.06%) |
Feb 06, 2012 | 45.95 | 45.95 | 45.45 | 45.48 | 81,188 | -0.78(-1.69%) |
Feb 03, 2012 | 46.26 | 47.03 | 45.77 | 46.26 | 175,038 | +0.91(+2.01%) |
Feb 02, 2012 | 45.01 | 45.50 | 45.01 | 45.35 | 7,750 | +0.36(+0.80%) |