Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 51.72 | 51.81 | 51.54 | 51.64 | 220,038 | -0.24(-0.47%) |
Apr 27, 2012 | 51.95 | 52.01 | 51.64 | 51.88 | 382,924 | +0.10(+0.19%) |
Apr 26, 2012 | 51.32 | 51.83 | 51.28 | 51.78 | 316,337 | +0.38(+0.74%) |
Apr 25, 2012 | 51.18 | 51.42 | 51.15 | 51.40 | 291,072 | +0.77(+1.51%) |
Apr 24, 2012 | 50.56 | 50.80 | 50.50 | 50.64 | 144,469 | +0.16(+0.32%) |
Apr 23, 2012 | 50.46 | 50.52 | 50.16 | 50.47 | 234,504 | -0.46(-0.90%) |
Apr 20, 2012 | 51.06 | 51.25 | 50.92 | 50.93 | 153,031 | +0.06(+0.13%) |
Apr 19, 2012 | 51.15 | 51.37 | 50.64 | 50.87 | 477,922 | -0.31(-0.60%) |
Apr 18, 2012 | 51.14 | 51.33 | 51.08 | 51.18 | 201,360 | -0.18(-0.35%) |
Apr 17, 2012 | 50.92 | 51.45 | 50.87 | 51.35 | 209,549 | +0.77(+1.51%) |
Apr 16, 2012 | 50.93 | 50.99 | 50.43 | 50.59 | 282,117 | -0.05(-0.10%) |
Apr 13, 2012 | 51.12 | 51.12 | 50.61 | 50.64 | 159,863 | -0.62(-1.21%) |
Apr 12, 2012 | 50.64 | 51.27 | 50.63 | 51.26 | 147,714 | +0.70(+1.39%) |
Apr 11, 2012 | 50.68 | 50.73 | 50.48 | 50.56 | 102,092 | +0.40(+0.80%) |
Apr 10, 2012 | 50.96 | 51.06 | 50.11 | 50.15 | 284,826 | -0.88(-1.72%) |
Apr 09, 2012 | 50.94 | 51.23 | 50.87 | 51.03 | 211,013 | -0.57(-1.11%) |
Apr 05, 2012 | 51.44 | 51.75 | 51.43 | 51.60 | 169,517 | -0.05(-0.09%) |
Apr 04, 2012 | 51.76 | 51.81 | 51.44 | 51.65 | 187,221 | -0.53(-1.02%) |
Apr 03, 2012 | 52.31 | 52.39 | 51.89 | 52.18 | 215,662 | -0.18(-0.34%) |
Apr 02, 2012 | 51.93 | 52.51 | 51.82 | 52.36 | 216,890 | +0.41(+0.79%) |
Mar 30, 2012 | 52.06 | 52.08 | 51.73 | 51.95 | 191,105 | +0.17(+0.33%) |
Mar 29, 2012 | 51.56 | 51.85 | 51.35 | 51.78 | 224,291 | -0.09(-0.17%) |
Mar 28, 2012 | 52.05 | 52.17 | 51.55 | 51.87 | 253,738 | -0.25(-0.48%) |
Mar 27, 2012 | 52.37 | 52.37 | 52.10 | 52.12 | 317,237 | -0.17(-0.32%) |
Mar 26, 2012 | 51.93 | 52.29 | 51.93 | 52.29 | 165,713 | +0.70(+1.36%) |
Mar 23, 2012 | 51.44 | 51.64 | 51.16 | 51.59 | 153,849 | +0.18(+0.34%) |
Mar 22, 2012 | 51.41 | 51.53 | 51.25 | 51.41 | 433,329 | -0.39(-0.74%) |
Mar 21, 2012 | 51.88 | 51.94 | 51.68 | 51.80 | 150,820 | -0.05(-0.09%) |
Mar 20, 2012 | 51.76 | 51.92 | 51.56 | 51.85 | 275,327 | -0.18(-0.35%) |
Mar 19, 2012 | 51.77 | 52.18 | 51.76 | 52.03 | 178,305 | +0.19(+0.37%) |
Mar 16, 2012 | 51.81 | 51.88 | 51.75 | 51.84 | 220,958 | +0.10(+0.19%) |
Mar 15, 2012 | 51.56 | 51.77 | 51.40 | 51.74 | 321,811 | +0.27(+0.53%) |
Mar 14, 2012 | 51.52 | 51.65 | 51.30 | 51.47 | 302,828 | -0.08(-0.16%) |
Mar 13, 2012 | 50.88 | 51.56 | 50.81 | 51.55 | 268,941 | +0.93(+1.84%) |
Mar 12, 2012 | 50.62 | 50.68 | 50.45 | 50.62 | 149,977 | -0.02(-0.05%) |
Mar 09, 2012 | 50.54 | 50.76 | 50.46 | 50.64 | 168,654 | +0.22(+0.43%) |
Mar 08, 2012 | 50.22 | 50.52 | 50.13 | 50.42 | 436,705 | +0.48(+0.96%) |
Mar 07, 2012 | 49.71 | 50.01 | 49.64 | 49.94 | 141,744 | +0.39(+0.79%) |
Mar 06, 2012 | 49.78 | 49.81 | 49.42 | 49.55 | 504,795 | -0.79(-1.58%) |
Mar 05, 2012 | 50.48 | 50.49 | 50.14 | 50.34 | 267,460 | -0.19(-0.38%) |
Mar 02, 2012 | 50.69 | 50.75 | 50.43 | 50.54 | 278,397 | -0.20(-0.40%) |
Mar 01, 2012 | 50.50 | 50.79 | 50.45 | 50.74 | 144,986 | +0.45(+0.89%) |
Feb 29, 2012 | 50.66 | 50.85 | 50.29 | 50.29 | 307,087 | -0.34(-0.67%) |
Feb 28, 2012 | 50.50 | 50.66 | 50.40 | 50.62 | 157,036 | +0.17(+0.33%) |
Feb 27, 2012 | 50.09 | 50.61 | 49.98 | 50.46 | 210,933 | +0.06(+0.13%) |
Feb 24, 2012 | 50.42 | 50.50 | 50.30 | 50.39 | 357,081 | +0.08(+0.16%) |
Feb 23, 2012 | 50.06 | 50.33 | 49.89 | 50.31 | 253,579 | +0.25(+0.50%) |
Feb 22, 2012 | 50.11 | 50.24 | 49.97 | 50.06 | 227,396 | -0.16(-0.32%) |
Feb 21, 2012 | 50.35 | 50.43 | 50.06 | 50.22 | 178,334 | +0.01(+0.03%) |
Feb 17, 2012 | 50.29 | 50.31 | 50.07 | 50.21 | 214,638 | +0.12(+0.23%) |
Feb 16, 2012 | 49.55 | 50.14 | 49.49 | 50.10 | 170,646 | +0.57(+1.15%) |
Feb 15, 2012 | 49.91 | 50.01 | 49.44 | 49.53 | 352,757 | -0.22(-0.45%) |
Feb 14, 2012 | 49.67 | 49.78 | 49.43 | 49.75 | 152,030 | -0.05(-0.10%) |
Feb 13, 2012 | 49.81 | 49.87 | 49.61 | 49.80 | 187,799 | +0.34(+0.68%) |
Feb 10, 2012 | 49.39 | 49.51 | 49.28 | 49.46 | 169,651 | -0.38(-0.76%) |
Feb 09, 2012 | 49.82 | 49.91 | 49.54 | 49.84 | 187,606 | +0.10(+0.19%) |
Feb 08, 2012 | 49.65 | 49.78 | 49.45 | 49.74 | 192,524 | +0.14(+0.29%) |
Feb 07, 2012 | 49.43 | 49.69 | 49.23 | 49.60 | 180,774 | +0.10(+0.21%) |
Feb 06, 2012 | 49.32 | 49.51 | 49.27 | 49.49 | 135,920 | -0.03(-0.06%) |
Feb 03, 2012 | 49.28 | 49.53 | 49.25 | 49.53 | 326,053 | +0.71(+1.45%) |
Feb 02, 2012 | 48.83 | 48.93 | 48.65 | 48.82 | 160,996 | +0.09(+0.18%) |