Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 48.94 | 49.12 | 48.12 | 48.74 | 18,078 | +0.15(+0.30%) |
Apr 27, 2012 | 48.30 | 48.78 | 47.71 | 48.59 | 24,704 | +0.24(+0.49%) |
Apr 26, 2012 | 47.88 | 48.58 | 47.87 | 48.35 | 21,498 | +0.67(+1.41%) |
Apr 25, 2012 | 47.48 | 47.75 | 47.11 | 47.68 | 11,576 | +0.83(+1.77%) |
Apr 24, 2012 | 46.94 | 47.58 | 46.73 | 46.85 | 30,327 | +0.44(+0.95%) |
Apr 23, 2012 | 46.51 | 46.69 | 45.46 | 46.41 | 54,985 | -2.54(-5.19%) |
Apr 20, 2012 | 49.22 | 49.87 | 48.91 | 48.95 | 60,218 | +0.59(+1.22%) |
Apr 19, 2012 | 48.53 | 49.20 | 47.65 | 48.36 | 40,215 | +0.58(+1.21%) |
Apr 18, 2012 | 47.41 | 47.93 | 47.28 | 47.78 | 25,749 | +0.06(+0.13%) |
Apr 17, 2012 | 47.17 | 47.92 | 46.91 | 47.72 | 39,319 | +1.10(+2.35%) |
Apr 16, 2012 | 47.85 | 48.13 | 46.26 | 46.62 | 41,315 | -0.88(-1.86%) |
Apr 13, 2012 | 47.74 | 47.86 | 46.57 | 47.51 | 32,592 | +0.00(+0.00%) |
Apr 12, 2012 | 45.34 | 47.72 | 45.34 | 47.51 | 55,260 | +3.12(+7.03%) |
Apr 11, 2012 | 44.65 | 44.78 | 44.19 | 44.39 | 22,333 | +1.01(+2.33%) |
Apr 10, 2012 | 44.77 | 44.88 | 42.98 | 43.38 | 38,608 | -1.49(-3.32%) |
Apr 09, 2012 | 44.95 | 45.23 | 44.70 | 44.87 | 37,009 | -1.67(-3.58%) |
Apr 05, 2012 | 45.58 | 46.70 | 45.58 | 46.53 | 24,972 | +0.95(+2.08%) |
Apr 04, 2012 | 45.36 | 45.75 | 44.81 | 45.58 | 19,302 | -1.43(-3.03%) |
Apr 03, 2012 | 47.19 | 47.24 | 46.08 | 47.01 | 27,958 | +0.32(+0.69%) |
Apr 02, 2012 | 45.46 | 47.13 | 45.23 | 46.69 | 21,977 | +1.08(+2.36%) |
Mar 30, 2012 | 46.08 | 46.17 | 45.37 | 45.61 | 31,714 | +0.88(+1.98%) |
Mar 29, 2012 | 44.19 | 45.00 | 43.26 | 44.73 | 53,020 | -1.07(-2.33%) |
Mar 28, 2012 | 46.62 | 46.62 | 45.27 | 45.80 | 29,772 | -1.32(-2.79%) |
Mar 27, 2012 | 47.65 | 47.72 | 47.01 | 47.11 | 12,419 | -0.22(-0.47%) |
Mar 26, 2012 | 46.73 | 47.46 | 46.67 | 47.33 | 30,448 | +0.98(+2.12%) |
Mar 23, 2012 | 45.78 | 46.43 | 45.55 | 46.35 | 23,273 | +0.10(+0.22%) |
Mar 22, 2012 | 46.58 | 46.64 | 45.65 | 46.25 | 26,866 | -1.35(-2.84%) |
Mar 21, 2012 | 47.09 | 47.77 | 46.90 | 47.60 | 19,640 | +0.36(+0.76%) |
Mar 20, 2012 | 47.31 | 47.33 | 46.53 | 47.24 | 50,916 | -1.82(-3.71%) |
Mar 19, 2012 | 48.94 | 49.70 | 48.92 | 49.06 | 39,610 | -2.11(-4.12%) |
Mar 16, 2012 | 51.32 | 51.55 | 50.70 | 51.17 | 26,526 | -0.25(-0.48%) |
Mar 15, 2012 | 50.89 | 51.45 | 50.59 | 51.42 | 30,281 | +0.54(+1.07%) |
Mar 14, 2012 | 52.62 | 53.10 | 50.62 | 50.88 | 44,540 | -3.50(-6.43%) |
Mar 13, 2012 | 52.40 | 54.40 | 52.25 | 54.37 | 38,323 | +3.09(+6.03%) |
Mar 12, 2012 | 51.69 | 51.82 | 51.14 | 51.28 | 16,957 | -0.58(-1.12%) |
Mar 09, 2012 | 51.74 | 52.26 | 51.62 | 51.86 | 23,863 | +0.60(+1.17%) |
Mar 08, 2012 | 50.94 | 51.53 | 50.48 | 51.26 | 22,927 | +2.25(+4.58%) |
Mar 07, 2012 | 48.84 | 49.28 | 48.51 | 49.02 | 12,320 | +0.38(+0.78%) |
Mar 06, 2012 | 49.16 | 49.16 | 48.05 | 48.64 | 53,334 | -3.77(-7.20%) |
Mar 05, 2012 | 53.28 | 53.45 | 52.04 | 52.41 | 32,181 | -2.89(-5.23%) |
Mar 02, 2012 | 55.02 | 55.42 | 54.65 | 55.30 | 14,020 | -0.22(-0.40%) |
Mar 01, 2012 | 55.17 | 55.68 | 54.79 | 55.52 | 22,337 | +0.19(+0.35%) |
Feb 29, 2012 | 55.88 | 56.61 | 55.06 | 55.33 | 33,831 | -0.09(-0.17%) |
Feb 28, 2012 | 55.02 | 55.56 | 54.71 | 55.42 | 34,891 | +1.58(+2.94%) |
Feb 27, 2012 | 53.13 | 54.12 | 52.72 | 53.84 | 18,281 | -1.25(-2.27%) |
Feb 24, 2012 | 54.82 | 55.62 | 54.82 | 55.09 | 13,764 | +0.15(+0.27%) |
Feb 23, 2012 | 55.08 | 55.25 | 54.67 | 54.94 | 42,108 | -0.43(-0.78%) |
Feb 22, 2012 | 55.15 | 55.53 | 54.88 | 55.38 | 14,331 | +0.92(+1.69%) |
Feb 21, 2012 | 54.89 | 55.22 | 54.06 | 54.46 | 25,146 | -0.87(-1.58%) |
Feb 17, 2012 | 55.83 | 55.83 | 54.87 | 55.33 | 11,896 | -0.14(-0.25%) |
Feb 16, 2012 | 54.23 | 55.48 | 53.88 | 55.47 | 32,641 | +1.44(+2.67%) |
Feb 15, 2012 | 54.99 | 55.02 | 53.88 | 54.02 | 29,677 | +1.06(+2.00%) |
Feb 14, 2012 | 52.73 | 52.97 | 52.27 | 52.97 | 23,833 | -0.10(-0.19%) |
Feb 13, 2012 | 53.24 | 53.45 | 52.74 | 53.07 | 34,200 | +1.32(+2.54%) |
Feb 10, 2012 | 52.11 | 52.19 | 51.04 | 51.75 | 67,424 | -3.21(-5.84%) |
Feb 09, 2012 | 55.42 | 55.62 | 54.05 | 54.96 | 69,712 | -0.78(-1.40%) |
Feb 08, 2012 | 54.82 | 55.78 | 54.78 | 55.75 | 53,121 | +1.83(+3.40%) |
Feb 07, 2012 | 53.56 | 54.17 | 52.92 | 53.91 | 49,922 | -0.43(-0.80%) |
Feb 06, 2012 | 54.17 | 54.57 | 53.96 | 54.35 | 118,451 | -1.69(-3.02%) |
Feb 03, 2012 | 55.95 | 56.47 | 55.58 | 56.04 | 333,223 | +1.48(+2.72%) |
Feb 02, 2012 | 54.42 | 55.22 | 54.23 | 54.56 | 22,185 | +1.41(+2.65%) |