Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 48.58 | 48.59 | 48.29 | 48.41 | 448,620 | -0.28(-0.58%) |
Apr 27, 2012 | 48.67 | 48.85 | 48.49 | 48.69 | 68,002 | +0.23(+0.47%) |
Apr 26, 2012 | 48.10 | 48.56 | 48.10 | 48.46 | 83,782 | +0.27(+0.57%) |
Apr 25, 2012 | 47.91 | 48.19 | 47.91 | 48.19 | 130,750 | +0.96(+2.03%) |
Apr 24, 2012 | 47.29 | 47.47 | 47.08 | 47.23 | 77,330 | -0.04(-0.09%) |
Apr 23, 2012 | 47.28 | 47.30 | 46.99 | 47.28 | 109,429 | -0.46(-0.96%) |
Apr 20, 2012 | 47.97 | 48.10 | 47.71 | 47.73 | 61,026 | +0.03(+0.06%) |
Apr 19, 2012 | 48.07 | 48.31 | 47.52 | 47.71 | 126,377 | -0.43(-0.89%) |
Apr 18, 2012 | 48.11 | 48.32 | 48.03 | 48.14 | 87,247 | -0.13(-0.27%) |
Apr 17, 2012 | 47.71 | 48.35 | 47.71 | 48.27 | 106,733 | +0.83(+1.76%) |
Apr 16, 2012 | 47.99 | 47.99 | 47.36 | 47.43 | 909,175 | -0.29(-0.61%) |
Apr 13, 2012 | 48.20 | 48.20 | 47.72 | 47.72 | 98,776 | -0.54(-1.13%) |
Apr 12, 2012 | 47.72 | 48.29 | 47.70 | 48.27 | 187,673 | +0.61(+1.29%) |
Apr 11, 2012 | 47.80 | 47.84 | 47.58 | 47.65 | 207,762 | +0.33(+0.71%) |
Apr 10, 2012 | 48.07 | 48.16 | 47.23 | 47.32 | 147,240 | -0.79(-1.64%) |
Apr 09, 2012 | 48.02 | 48.29 | 47.91 | 48.11 | 208,948 | -0.47(-0.96%) |
Apr 05, 2012 | 48.33 | 48.63 | 48.25 | 48.58 | 256,102 | +0.13(+0.27%) |
Apr 04, 2012 | 48.60 | 48.62 | 48.22 | 48.44 | 416,202 | -0.52(-1.06%) |
Apr 03, 2012 | 49.01 | 49.15 | 48.69 | 48.96 | 241,430 | -0.03(-0.05%) |
Apr 02, 2012 | 48.56 | 49.09 | 48.49 | 48.99 | 132,701 | +0.43(+0.89%) |
Mar 30, 2012 | 48.67 | 48.67 | 48.34 | 48.56 | 91,897 | +0.11(+0.24%) |
Mar 29, 2012 | 48.22 | 48.47 | 48.06 | 48.44 | 79,487 | -0.05(-0.11%) |
Mar 28, 2012 | 48.68 | 48.79 | 48.25 | 48.50 | 77,030 | -0.18(-0.36%) |
Mar 27, 2012 | 48.86 | 48.87 | 48.67 | 48.67 | 94,168 | -0.08(-0.16%) |
Mar 26, 2012 | 48.43 | 48.76 | 48.37 | 48.75 | 104,080 | +0.70(+1.45%) |
Mar 23, 2012 | 48.06 | 48.12 | 47.75 | 48.05 | 43,279 | +0.07(+0.14%) |
Mar 22, 2012 | 47.99 | 48.08 | 47.84 | 47.98 | 40,198 | -0.26(-0.54%) |
Mar 21, 2012 | 48.33 | 48.42 | 48.21 | 48.25 | 52,738 | -0.06(-0.13%) |
Mar 20, 2012 | 48.19 | 48.33 | 48.06 | 48.31 | 62,448 | -0.14(-0.29%) |
Mar 19, 2012 | 48.18 | 48.53 | 48.14 | 48.45 | 96,920 | +0.30(+0.62%) |
Mar 16, 2012 | 48.19 | 48.22 | 48.08 | 48.15 | 174,917 | +0.02(+0.04%) |
Mar 15, 2012 | 48.03 | 48.13 | 47.91 | 48.13 | 99,424 | +0.23(+0.48%) |
Mar 14, 2012 | 47.91 | 48.01 | 47.71 | 47.91 | 229,128 | +0.07(+0.15%) |
Mar 13, 2012 | 47.27 | 47.84 | 47.24 | 47.84 | 216,835 | +0.78(+1.66%) |
Mar 12, 2012 | 47.15 | 47.19 | 46.92 | 47.06 | 73,705 | -0.04(-0.09%) |
Mar 09, 2012 | 47.08 | 47.21 | 47.00 | 47.10 | 48,536 | +0.18(+0.37%) |
Mar 08, 2012 | 46.70 | 47.02 | 46.61 | 46.92 | 55,141 | +0.53(+1.13%) |
Mar 07, 2012 | 46.26 | 46.45 | 46.20 | 46.40 | 54,759 | +0.33(+0.72%) |
Mar 06, 2012 | 46.22 | 46.22 | 45.92 | 46.07 | 54,064 | -0.65(-1.39%) |
Mar 05, 2012 | 46.94 | 46.97 | 46.51 | 46.71 | 106,987 | -0.26(-0.56%) |
Mar 02, 2012 | 47.06 | 47.13 | 46.88 | 46.98 | 113,362 | -0.13(-0.28%) |
Mar 01, 2012 | 47.00 | 47.16 | 46.87 | 47.11 | 182,196 | +0.31(+0.67%) |
Feb 29, 2012 | 47.08 | 47.15 | 46.74 | 46.80 | 64,736 | -0.15(-0.31%) |
Feb 28, 2012 | 46.76 | 46.99 | 46.69 | 46.94 | 69,148 | +0.18(+0.37%) |
Feb 27, 2012 | 46.47 | 46.88 | 46.36 | 46.77 | 84,527 | +0.05(+0.11%) |
Feb 24, 2012 | 46.63 | 46.81 | 46.63 | 46.71 | 59,950 | +0.15(+0.32%) |
Feb 23, 2012 | 46.34 | 46.60 | 46.24 | 46.56 | 26,227 | +0.24(+0.51%) |
Feb 22, 2012 | 46.35 | 46.46 | 46.28 | 46.33 | 49,333 | -0.06(-0.13%) |
Feb 21, 2012 | 46.42 | 46.57 | 46.23 | 46.39 | 85,940 | +0.05(+0.11%) |
Feb 17, 2012 | 46.42 | 46.46 | 46.21 | 46.34 | 56,412 | -0.01(-0.02%) |
Feb 16, 2012 | 45.87 | 46.35 | 45.80 | 46.35 | 74,256 | +0.48(+1.05%) |
Feb 15, 2012 | 46.29 | 46.44 | 45.78 | 45.86 | 110,417 | -0.29(-0.63%) |
Feb 14, 2012 | 45.95 | 46.15 | 45.86 | 46.15 | 52,073 | +0.04(+0.09%) |
Feb 13, 2012 | 46.13 | 46.15 | 45.95 | 46.11 | 45,983 | +0.35(+0.77%) |
Feb 10, 2012 | 45.68 | 45.80 | 45.59 | 45.76 | 56,751 | -0.29(-0.63%) |
Feb 09, 2012 | 45.94 | 46.11 | 45.81 | 46.05 | 41,495 | +0.20(+0.44%) |
Feb 08, 2012 | 45.79 | 45.88 | 45.57 | 45.85 | 48,708 | +0.05(+0.11%) |
Feb 07, 2012 | 45.60 | 45.85 | 45.47 | 45.79 | 37,398 | +0.11(+0.25%) |
Feb 06, 2012 | 45.54 | 45.69 | 45.49 | 45.68 | 54,242 | -0.03(-0.06%) |
Feb 03, 2012 | 45.53 | 45.74 | 45.43 | 45.71 | 38,062 | +0.60(+1.34%) |
Feb 02, 2012 | 45.02 | 45.18 | 44.98 | 45.10 | 54,136 | +0.11(+0.25%) |