Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 49.65 | 49.67 | 49.35 | 49.40 | 414,016 | -0.21(-0.43%) |
Apr 27, 2012 | 49.72 | 49.76 | 49.12 | 49.62 | 258,263 | +0.01(+0.02%) |
Apr 26, 2012 | 48.66 | 49.70 | 48.66 | 49.61 | 413,038 | +1.12(+2.31%) |
Apr 25, 2012 | 48.23 | 48.60 | 47.95 | 48.49 | 250,024 | +1.06(+2.23%) |
Apr 24, 2012 | 47.89 | 48.01 | 47.27 | 47.43 | 199,847 | -0.35(-0.74%) |
Apr 23, 2012 | 47.78 | 47.84 | 47.33 | 47.78 | 363,644 | -0.59(-1.22%) |
Apr 20, 2012 | 49.57 | 49.57 | 48.35 | 48.37 | 517,939 | -1.14(-2.31%) |
Apr 19, 2012 | 49.92 | 50.71 | 49.25 | 49.52 | 290,461 | -0.62(-1.23%) |
Apr 18, 2012 | 49.99 | 50.31 | 49.61 | 50.14 | 196,034 | -0.37(-0.73%) |
Apr 17, 2012 | 50.10 | 50.75 | 50.10 | 50.51 | 383,368 | +0.77(+1.56%) |
Apr 16, 2012 | 50.18 | 50.24 | 49.30 | 49.73 | 274,896 | -0.02(-0.04%) |
Apr 13, 2012 | 50.49 | 50.61 | 49.72 | 49.75 | 252,012 | -0.90(-1.77%) |
Apr 12, 2012 | 49.89 | 50.82 | 49.84 | 50.65 | 165,212 | +0.94(+1.90%) |
Apr 11, 2012 | 49.53 | 50.06 | 49.45 | 49.70 | 246,288 | +0.82(+1.67%) |
Apr 10, 2012 | 49.70 | 50.11 | 48.80 | 48.89 | 321,480 | -0.94(-1.89%) |
Apr 09, 2012 | 49.74 | 49.95 | 49.49 | 49.83 | 282,117 | -0.67(-1.33%) |
Apr 05, 2012 | 50.16 | 50.67 | 50.16 | 50.50 | 525,989 | +0.08(+0.16%) |
Apr 04, 2012 | 50.84 | 50.91 | 49.92 | 50.42 | 402,043 | -1.14(-2.20%) |
Apr 03, 2012 | 52.12 | 52.20 | 51.34 | 51.55 | 490,894 | -0.84(-1.60%) |
Apr 02, 2012 | 52.11 | 52.51 | 51.60 | 52.39 | 143,459 | +0.04(+0.08%) |
Mar 30, 2012 | 52.50 | 52.65 | 51.95 | 52.35 | 221,759 | +0.22(+0.42%) |
Mar 29, 2012 | 51.65 | 52.23 | 51.46 | 52.13 | 492,526 | +0.01(+0.02%) |
Mar 28, 2012 | 52.79 | 52.85 | 51.76 | 52.12 | 400,490 | -0.61(-1.15%) |
Mar 27, 2012 | 52.77 | 53.12 | 52.72 | 52.72 | 240,462 | -0.02(-0.03%) |
Mar 26, 2012 | 52.43 | 52.76 | 52.15 | 52.74 | 302,812 | +0.63(+1.20%) |
Mar 23, 2012 | 51.96 | 52.13 | 51.51 | 52.12 | 305,445 | +0.11(+0.20%) |
Mar 22, 2012 | 51.86 | 52.13 | 51.60 | 52.01 | 234,523 | -0.28(-0.54%) |
Mar 21, 2012 | 52.22 | 52.54 | 51.98 | 52.29 | 138,454 | +0.21(+0.41%) |
Mar 20, 2012 | 52.15 | 52.27 | 51.68 | 52.08 | 271,230 | -0.41(-0.79%) |
Mar 19, 2012 | 52.15 | 52.69 | 51.91 | 52.50 | 202,706 | +0.37(+0.71%) |
Mar 16, 2012 | 52.21 | 52.21 | 51.83 | 52.13 | 277,625 | +0.09(+0.17%) |
Mar 15, 2012 | 51.28 | 52.08 | 51.26 | 52.04 | 784,979 | +1.01(+1.98%) |
Mar 14, 2012 | 51.32 | 51.88 | 50.96 | 51.02 | 253,995 | -0.17(-0.33%) |
Mar 13, 2012 | 50.51 | 51.19 | 50.46 | 51.19 | 452,015 | +1.09(+2.18%) |
Mar 12, 2012 | 50.56 | 50.56 | 49.93 | 50.10 | 196,390 | -0.48(-0.96%) |
Mar 09, 2012 | 50.00 | 50.62 | 50.00 | 50.58 | 265,740 | +0.55(+1.09%) |
Mar 08, 2012 | 49.77 | 50.16 | 49.53 | 50.04 | 580,881 | +0.73(+1.48%) |
Mar 07, 2012 | 48.68 | 49.51 | 48.68 | 49.31 | 454,869 | +0.71(+1.47%) |
Mar 06, 2012 | 48.31 | 48.68 | 48.02 | 48.59 | 291,974 | -0.46(-0.93%) |
Mar 05, 2012 | 50.10 | 50.14 | 48.87 | 49.05 | 433,618 | -1.20(-2.38%) |
Mar 02, 2012 | 50.75 | 51.06 | 50.24 | 50.25 | 179,773 | -0.57(-1.13%) |
Mar 01, 2012 | 50.95 | 51.31 | 50.61 | 50.82 | 184,089 | +0.04(+0.07%) |
Feb 29, 2012 | 51.66 | 51.66 | 50.69 | 50.79 | 237,363 | -0.77(-1.49%) |
Feb 28, 2012 | 50.81 | 51.83 | 50.81 | 51.55 | 301,819 | +0.82(+1.61%) |
Feb 27, 2012 | 50.41 | 51.11 | 50.07 | 50.73 | 234,620 | +0.05(+0.10%) |
Feb 24, 2012 | 50.92 | 51.17 | 50.63 | 50.68 | 316,159 | -0.16(-0.31%) |
Feb 23, 2012 | 50.72 | 50.92 | 50.10 | 50.84 | 133,604 | +0.09(+0.17%) |
Feb 22, 2012 | 50.89 | 51.21 | 50.58 | 50.75 | 135,651 | -0.18(-0.36%) |
Feb 21, 2012 | 51.83 | 51.83 | 50.78 | 50.94 | 175,005 | -0.70(-1.36%) |
Feb 17, 2012 | 52.41 | 52.51 | 51.61 | 51.64 | 179,893 | -0.48(-0.93%) |
Feb 16, 2012 | 50.97 | 52.20 | 50.78 | 52.13 | 293,011 | +1.28(+2.51%) |
Feb 15, 2012 | 50.98 | 51.44 | 50.80 | 50.85 | 297,858 | +0.26(+0.52%) |
Feb 14, 2012 | 50.26 | 50.59 | 50.13 | 50.58 | 390,945 | +0.18(+0.37%) |
Feb 13, 2012 | 50.58 | 50.78 | 49.75 | 50.40 | 59,847 | +0.15(+0.30%) |
Feb 10, 2012 | 50.65 | 50.86 | 50.02 | 50.25 | 174,374 | -0.99(-1.94%) |
Feb 09, 2012 | 51.30 | 51.37 | 50.86 | 51.24 | 155,972 | +0.17(+0.33%) |
Feb 08, 2012 | 50.55 | 51.45 | 50.55 | 51.08 | 263,846 | +0.61(+1.20%) |
Feb 07, 2012 | 50.27 | 50.61 | 49.91 | 50.47 | 609,198 | +0.03(+0.05%) |
Feb 06, 2012 | 50.87 | 50.87 | 50.17 | 50.44 | 169,781 | -0.58(-1.14%) |
Feb 03, 2012 | 50.87 | 51.24 | 50.65 | 51.02 | 314,997 | +0.78(+1.56%) |
Feb 02, 2012 | 50.13 | 50.58 | 49.97 | 50.24 | 459,024 | +0.27(+0.55%) |