Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 50.45 | 52.75 | 48.74 | 49.58 | 3,205,158 | +2.32(+4.91%) |
Apr 27, 2012 | 48.71 | 48.90 | 47.10 | 47.26 | 1,377,796 | -1.10(-2.27%) |
Apr 26, 2012 | 46.92 | 48.36 | 46.83 | 48.36 | 599,272 | +1.36(+2.89%) |
Apr 25, 2012 | 46.58 | 47.22 | 46.18 | 47.00 | 631,640 | +1.23(+2.69%) |
Apr 24, 2012 | 45.70 | 45.90 | 45.30 | 45.77 | 535,038 | +0.26(+0.57%) |
Apr 23, 2012 | 45.36 | 45.77 | 44.61 | 45.51 | 771,255 | -0.44(-0.96%) |
Apr 20, 2012 | 45.99 | 46.44 | 45.84 | 45.95 | 748,965 | +0.21(+0.46%) |
Apr 19, 2012 | 45.65 | 46.10 | 45.16 | 45.74 | 877,155 | +0.21(+0.46%) |
Apr 18, 2012 | 45.32 | 45.64 | 45.00 | 45.53 | 429,101 | -0.14(-0.31%) |
Apr 17, 2012 | 45.11 | 45.99 | 44.98 | 45.67 | 381,525 | +1.03(+2.31%) |
Apr 16, 2012 | 45.02 | 45.66 | 44.46 | 44.64 | 386,300 | -0.04(-0.09%) |
Apr 13, 2012 | 45.37 | 45.54 | 44.47 | 44.68 | 545,413 | -1.26(-2.74%) |
Apr 12, 2012 | 45.07 | 46.09 | 45.07 | 45.94 | 387,580 | +0.91(+2.02%) |
Apr 11, 2012 | 44.57 | 45.16 | 43.68 | 45.03 | 939,350 | +1.18(+2.69%) |
Apr 10, 2012 | 45.53 | 45.53 | 43.25 | 43.85 | 950,591 | -1.84(-4.03%) |
Apr 09, 2012 | 46.25 | 46.25 | 44.99 | 45.69 | 485,741 | -1.49(-3.16%) |
Apr 05, 2012 | 47.03 | 47.68 | 46.92 | 47.18 | 439,179 | -0.08(-0.17%) |
Apr 04, 2012 | 47.44 | 47.73 | 46.55 | 47.26 | 629,780 | -0.79(-1.64%) |
Apr 03, 2012 | 47.41 | 48.19 | 47.39 | 48.05 | 745,314 | +0.43(+0.90%) |
Apr 02, 2012 | 46.63 | 47.79 | 46.26 | 47.62 | 453,194 | +0.81(+1.73%) |
Mar 30, 2012 | 47.14 | 47.21 | 46.05 | 46.81 | 327,699 | +0.07(+0.15%) |
Mar 29, 2012 | 46.04 | 46.85 | 45.79 | 46.74 | 338,092 | +0.07(+0.15%) |
Mar 28, 2012 | 47.37 | 47.44 | 46.33 | 46.67 | 477,617 | -0.61(-1.29%) |
Mar 27, 2012 | 48.29 | 48.54 | 47.14 | 47.28 | 460,459 | -0.88(-1.83%) |
Mar 26, 2012 | 47.64 | 48.17 | 47.34 | 48.16 | 363,402 | +1.00(+2.12%) |
Mar 23, 2012 | 46.62 | 47.29 | 45.85 | 47.16 | 400,771 | +0.64(+1.38%) |
Mar 22, 2012 | 47.16 | 47.25 | 46.19 | 46.52 | 553,935 | -1.11(-2.33%) |
Mar 21, 2012 | 47.59 | 47.96 | 47.15 | 47.63 | 342,642 | +0.10(+0.21%) |
Mar 20, 2012 | 48.05 | 48.32 | 47.25 | 47.53 | 400,182 | -0.95(-1.96%) |
Mar 19, 2012 | 48.08 | 48.67 | 47.59 | 48.48 | 356,948 | +0.30(+0.62%) |
Mar 16, 2012 | 48.95 | 48.95 | 48.11 | 48.18 | 563,210 | -0.57(-1.17%) |
Mar 15, 2012 | 48.99 | 49.02 | 48.49 | 48.75 | 374,210 | -0.22(-0.45%) |
Mar 14, 2012 | 49.03 | 49.62 | 48.70 | 48.97 | 448,096 | -0.17(-0.35%) |
Mar 13, 2012 | 48.35 | 49.18 | 48.20 | 49.14 | 594,576 | +1.11(+2.31%) |
Mar 12, 2012 | 48.58 | 49.16 | 47.64 | 48.03 | 679,782 | +0.00(+0.00%) |
Mar 09, 2012 | 47.79 | 48.37 | 47.69 | 48.03 | 544,732 | +0.54(+1.14%) |
Mar 08, 2012 | 46.56 | 47.59 | 46.38 | 47.49 | 601,221 | +1.49(+3.24%) |
Mar 07, 2012 | 46.13 | 46.37 | 45.48 | 46.00 | 1,185,052 | +0.04(+0.09%) |
Mar 06, 2012 | 46.38 | 46.69 | 45.85 | 45.96 | 795,168 | -1.31(-2.77%) |
Mar 05, 2012 | 47.84 | 47.92 | 46.40 | 47.27 | 1,396,346 | -1.53(-3.14%) |
Mar 02, 2012 | 49.87 | 50.23 | 48.62 | 48.80 | 555,670 | -1.30(-2.59%) |
Mar 01, 2012 | 49.41 | 50.13 | 49.28 | 50.10 | 841,383 | +0.97(+1.97%) |
Feb 29, 2012 | 49.86 | 50.28 | 48.99 | 49.13 | 878,213 | -0.54(-1.09%) |
Feb 28, 2012 | 50.21 | 50.39 | 49.30 | 49.67 | 740,014 | -0.37(-0.74%) |
Feb 27, 2012 | 49.49 | 50.52 | 49.05 | 50.04 | 491,164 | +0.09(+0.18%) |
Feb 24, 2012 | 50.79 | 50.97 | 49.65 | 49.95 | 607,277 | -0.75(-1.48%) |
Feb 23, 2012 | 50.17 | 50.88 | 49.73 | 50.70 | 374,416 | +0.60(+1.20%) |
Feb 22, 2012 | 50.61 | 51.04 | 50.01 | 50.10 | 388,042 | -0.65(-1.28%) |
Feb 21, 2012 | 51.31 | 51.76 | 50.59 | 50.75 | 600,419 | -0.36(-0.70%) |
Feb 17, 2012 | 50.55 | 51.15 | 50.53 | 51.11 | 874,618 | +0.83(+1.65%) |
Feb 16, 2012 | 49.32 | 50.48 | 49.27 | 50.28 | 1,099,528 | +0.90(+1.82%) |
Feb 15, 2012 | 51.00 | 51.00 | 49.24 | 49.38 | 855,821 | -1.26(-2.49%) |
Feb 14, 2012 | 51.00 | 51.00 | 49.90 | 50.64 | 838,697 | -0.41(-0.80%) |
Feb 13, 2012 | 50.17 | 51.25 | 49.74 | 51.05 | 1,335,807 | +1.20(+2.41%) |
Feb 10, 2012 | 48.23 | 50.55 | 48.19 | 49.85 | 1,356,816 | +1.00(+2.05%) |
Feb 09, 2012 | 48.04 | 49.31 | 47.25 | 48.85 | 1,569,468 | +0.79(+1.64%) |
Feb 08, 2012 | 46.30 | 48.58 | 46.27 | 48.06 | 2,301,022 | +1.83(+3.96%) |
Feb 07, 2012 | 48.38 | 48.46 | 45.90 | 46.23 | 3,007,181 | +1.72(+3.86%) |
Feb 06, 2012 | 44.21 | 45.00 | 44.21 | 44.51 | 769,671 | -0.20(-0.45%) |
Feb 03, 2012 | 44.58 | 45.28 | 44.16 | 44.71 | 927,136 | +0.79(+1.80%) |
Feb 02, 2012 | 43.86 | 44.02 | 43.40 | 43.92 | 460,632 | +0.16(+0.37%) |