Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 51.23 | 51.25 | 50.99 | 51.10 | 460,698 | -0.25(-0.48%) |
Apr 27, 2012 | 51.46 | 51.47 | 51.18 | 51.34 | 251,082 | +0.08(+0.16%) |
Apr 26, 2012 | 50.82 | 51.33 | 50.82 | 51.26 | 529,247 | +0.32(+0.63%) |
Apr 25, 2012 | 50.78 | 50.97 | 50.73 | 50.94 | 735,373 | +0.71(+1.41%) |
Apr 24, 2012 | 50.07 | 50.35 | 50.05 | 50.24 | 416,490 | +0.22(+0.43%) |
Apr 23, 2012 | 49.86 | 50.06 | 49.72 | 50.02 | 392,998 | -0.37(-0.73%) |
Apr 20, 2012 | 50.60 | 50.73 | 50.37 | 50.39 | 306,369 | +0.07(+0.14%) |
Apr 19, 2012 | 50.70 | 50.82 | 50.05 | 50.32 | 625,000 | -0.36(-0.71%) |
Apr 18, 2012 | 50.66 | 50.86 | 50.60 | 50.68 | 316,881 | -0.18(-0.36%) |
Apr 17, 2012 | 50.41 | 50.94 | 50.34 | 50.86 | 975,127 | +0.79(+1.59%) |
Apr 16, 2012 | 50.37 | 50.43 | 49.92 | 50.07 | 470,408 | -0.05(-0.10%) |
Apr 13, 2012 | 50.66 | 50.67 | 50.06 | 50.12 | 521,166 | -0.63(-1.25%) |
Apr 12, 2012 | 50.25 | 50.80 | 50.20 | 50.75 | 708,089 | +0.63(+1.25%) |
Apr 11, 2012 | 50.26 | 50.37 | 50.08 | 50.12 | 491,001 | +0.33(+0.66%) |
Apr 10, 2012 | 50.53 | 50.65 | 49.75 | 49.80 | 9,640,365 | -0.82(-1.62%) |
Apr 09, 2012 | 50.45 | 50.82 | 50.45 | 50.61 | 585,007 | -0.51(-0.99%) |
Apr 05, 2012 | 50.95 | 51.24 | 50.93 | 51.12 | 576,166 | -0.03(-0.06%) |
Apr 04, 2012 | 51.28 | 51.30 | 50.94 | 51.15 | 587,127 | -0.49(-0.95%) |
Apr 03, 2012 | 51.81 | 51.87 | 51.35 | 51.64 | 1,856,738 | -0.20(-0.39%) |
Apr 02, 2012 | 51.42 | 51.97 | 51.32 | 51.84 | 546,168 | +0.43(+0.83%) |
Mar 30, 2012 | 51.54 | 51.56 | 51.23 | 51.42 | 503,027 | +0.13(+0.25%) |
Mar 29, 2012 | 51.13 | 51.34 | 50.91 | 51.29 | 1,443,078 | -0.12(-0.23%) |
Mar 28, 2012 | 51.61 | 51.68 | 51.14 | 51.41 | 551,005 | -0.23(-0.45%) |
Mar 27, 2012 | 51.86 | 51.87 | 51.60 | 51.64 | 1,485,719 | -0.12(-0.23%) |
Mar 26, 2012 | 51.42 | 51.78 | 51.41 | 51.76 | 931,878 | +0.69(+1.35%) |
Mar 23, 2012 | 50.98 | 51.14 | 50.73 | 51.07 | 732,195 | +0.14(+0.28%) |
Mar 22, 2012 | 50.93 | 51.06 | 50.77 | 50.93 | 867,645 | -0.34(-0.65%) |
Mar 21, 2012 | 51.48 | 51.48 | 51.19 | 51.26 | 469,571 | -0.12(-0.23%) |
Mar 20, 2012 | 51.20 | 51.46 | 51.10 | 51.38 | 1,064,337 | -0.12(-0.23%) |
Mar 19, 2012 | 51.22 | 51.66 | 51.20 | 51.50 | 382,889 | +0.29(+0.56%) |
Mar 16, 2012 | 51.33 | 51.33 | 51.14 | 51.22 | 533,545 | +0.06(+0.11%) |
Mar 15, 2012 | 51.05 | 51.20 | 50.88 | 51.16 | 468,127 | +0.24(+0.47%) |
Mar 14, 2012 | 50.90 | 51.07 | 50.75 | 50.92 | 912,711 | +0.02(+0.03%) |
Mar 13, 2012 | 50.25 | 50.93 | 50.16 | 50.90 | 668,845 | +0.94(+1.89%) |
Mar 12, 2012 | 49.92 | 50.01 | 49.78 | 49.96 | 556,204 | +0.07(+0.14%) |
Mar 09, 2012 | 49.86 | 50.06 | 49.82 | 49.89 | 276,009 | +0.12(+0.24%) |
Mar 08, 2012 | 49.67 | 49.90 | 49.55 | 49.77 | 388,000 | +0.43(+0.87%) |
Mar 07, 2012 | 49.17 | 49.42 | 49.09 | 49.34 | 874,028 | +0.32(+0.65%) |
Mar 06, 2012 | 49.21 | 49.21 | 48.87 | 49.02 | 468,474 | -0.70(-1.40%) |
Mar 05, 2012 | 49.78 | 49.88 | 49.53 | 49.71 | 836,938 | -0.19(-0.38%) |
Mar 02, 2012 | 49.96 | 50.03 | 49.79 | 49.90 | 456,569 | -0.11(-0.22%) |
Mar 01, 2012 | 49.86 | 50.10 | 49.80 | 50.02 | 595,584 | +0.30(+0.61%) |
Feb 29, 2012 | 50.01 | 50.18 | 49.64 | 49.71 | 1,084,643 | -0.19(-0.38%) |
Feb 28, 2012 | 49.72 | 49.94 | 49.63 | 49.90 | 484,610 | +0.22(+0.43%) |
Feb 27, 2012 | 49.27 | 49.82 | 49.19 | 49.69 | 476,200 | +0.12(+0.24%) |
Feb 24, 2012 | 49.57 | 49.65 | 49.47 | 49.57 | 595,487 | +0.10(+0.21%) |
Feb 23, 2012 | 49.28 | 49.51 | 49.08 | 49.47 | 678,615 | +0.18(+0.37%) |
Feb 22, 2012 | 49.35 | 49.44 | 49.22 | 49.28 | 565,349 | -0.18(-0.37%) |
Feb 21, 2012 | 49.46 | 49.62 | 49.31 | 49.47 | 409,827 | +0.12(+0.24%) |
Feb 17, 2012 | 49.35 | 49.39 | 49.18 | 49.35 | 1,091,038 | +0.18(+0.36%) |
Feb 16, 2012 | 48.63 | 49.23 | 48.56 | 49.17 | 974,438 | +0.50(+1.03%) |
Feb 15, 2012 | 49.12 | 49.15 | 48.58 | 48.67 | 455,568 | -0.30(-0.60%) |
Feb 14, 2012 | 48.90 | 48.96 | 48.60 | 48.96 | 558,000 | -0.04(-0.08%) |
Feb 13, 2012 | 48.99 | 49.07 | 48.82 | 49.00 | 208,282 | +0.36(+0.74%) |
Feb 10, 2012 | 48.57 | 48.66 | 48.45 | 48.64 | 572,476 | -0.33(-0.67%) |
Feb 09, 2012 | 48.98 | 49.07 | 48.75 | 48.97 | 401,091 | +0.06(+0.11%) |
Feb 08, 2012 | 48.81 | 48.92 | 48.60 | 48.91 | 519,040 | +0.16(+0.33%) |
Feb 07, 2012 | 48.54 | 48.86 | 48.38 | 48.75 | 827,552 | +0.10(+0.21%) |
Feb 06, 2012 | 48.42 | 48.67 | 48.37 | 48.65 | 328,639 | +0.08(+0.16%) |
Feb 03, 2012 | 48.45 | 48.63 | 48.35 | 48.57 | 630,570 | +0.62(+1.28%) |
Feb 02, 2012 | 47.99 | 48.07 | 47.79 | 47.95 | 339,159 | +0.07(+0.15%) |