Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 49.64 | 49.66 | 49.34 | 49.39 | 414,103 | -0.21(-0.43%) |
Apr 27, 2012 | 49.71 | 49.75 | 49.11 | 49.61 | 258,318 | +0.01(+0.02%) |
Apr 26, 2012 | 48.65 | 49.68 | 48.65 | 49.60 | 413,125 | +1.12(+2.31%) |
Apr 25, 2012 | 48.22 | 48.59 | 47.94 | 48.48 | 250,077 | +1.06(+2.23%) |
Apr 24, 2012 | 47.88 | 48.00 | 47.26 | 47.42 | 199,890 | -0.35(-0.74%) |
Apr 23, 2012 | 47.77 | 47.83 | 47.32 | 47.77 | 363,721 | -0.59(-1.22%) |
Apr 20, 2012 | 49.56 | 49.56 | 48.34 | 48.36 | 518,049 | -1.14(-2.31%) |
Apr 19, 2012 | 49.90 | 50.70 | 49.24 | 49.51 | 290,523 | -0.62(-1.23%) |
Apr 18, 2012 | 49.98 | 50.30 | 49.60 | 50.12 | 196,075 | -0.37(-0.73%) |
Apr 17, 2012 | 50.09 | 50.74 | 50.09 | 50.49 | 383,449 | +0.77(+1.56%) |
Apr 16, 2012 | 50.17 | 50.23 | 49.29 | 49.72 | 274,954 | -0.02(-0.04%) |
Apr 13, 2012 | 50.48 | 50.60 | 49.71 | 49.74 | 252,066 | -0.90(-1.77%) |
Apr 12, 2012 | 49.88 | 50.81 | 49.83 | 50.64 | 165,247 | +0.94(+1.90%) |
Apr 11, 2012 | 49.52 | 50.05 | 49.44 | 49.69 | 246,341 | +0.82(+1.68%) |
Apr 10, 2012 | 49.69 | 50.10 | 48.79 | 48.87 | 321,548 | -0.94(-1.89%) |
Apr 09, 2012 | 49.73 | 49.94 | 49.48 | 49.82 | 282,177 | -0.67(-1.33%) |
Apr 05, 2012 | 50.15 | 50.66 | 50.15 | 50.49 | 526,101 | +0.08(+0.16%) |
Apr 04, 2012 | 50.83 | 50.90 | 49.91 | 50.41 | 402,128 | -1.14(-2.20%) |
Apr 03, 2012 | 52.11 | 52.19 | 51.33 | 51.54 | 490,998 | -0.84(-1.60%) |
Apr 02, 2012 | 52.10 | 52.50 | 51.59 | 52.38 | 143,489 | +0.04(+0.08%) |
Mar 30, 2012 | 52.48 | 52.64 | 51.94 | 52.33 | 221,806 | +0.22(+0.42%) |
Mar 29, 2012 | 51.64 | 52.22 | 51.45 | 52.11 | 492,631 | +0.01(+0.02%) |
Mar 28, 2012 | 52.78 | 52.84 | 51.74 | 52.11 | 400,575 | -0.61(-1.15%) |
Mar 27, 2012 | 52.76 | 53.11 | 52.71 | 52.71 | 240,513 | -0.02(-0.03%) |
Mar 26, 2012 | 52.42 | 52.75 | 52.14 | 52.73 | 302,876 | +0.62(+1.20%) |
Mar 23, 2012 | 51.95 | 52.12 | 51.50 | 52.11 | 305,510 | +0.11(+0.20%) |
Mar 22, 2012 | 51.85 | 52.12 | 51.59 | 52.00 | 234,573 | -0.28(-0.54%) |
Mar 21, 2012 | 52.21 | 52.53 | 51.96 | 52.28 | 138,483 | +0.21(+0.41%) |
Mar 20, 2012 | 52.14 | 52.26 | 51.67 | 52.07 | 271,288 | -0.41(-0.79%) |
Mar 19, 2012 | 52.14 | 52.68 | 51.90 | 52.48 | 202,749 | +0.37(+0.71%) |
Mar 16, 2012 | 52.20 | 52.20 | 51.82 | 52.11 | 277,684 | +0.09(+0.17%) |
Mar 15, 2012 | 51.27 | 52.07 | 51.25 | 52.03 | 785,145 | +1.01(+1.98%) |
Mar 14, 2012 | 51.30 | 51.87 | 50.95 | 51.01 | 254,049 | -0.17(-0.33%) |
Mar 13, 2012 | 50.49 | 51.18 | 50.45 | 51.18 | 452,111 | +1.09(+2.18%) |
Mar 12, 2012 | 50.55 | 50.55 | 49.92 | 50.09 | 196,432 | -0.48(-0.96%) |
Mar 09, 2012 | 49.99 | 50.61 | 49.99 | 50.57 | 265,796 | +0.55(+1.09%) |
Mar 08, 2012 | 49.76 | 50.15 | 49.52 | 50.03 | 581,004 | +0.73(+1.48%) |
Mar 07, 2012 | 48.67 | 49.50 | 48.67 | 49.30 | 454,965 | +0.71(+1.47%) |
Mar 06, 2012 | 48.30 | 48.67 | 48.01 | 48.58 | 292,036 | -0.46(-0.93%) |
Mar 05, 2012 | 50.09 | 50.13 | 48.86 | 49.04 | 433,710 | -1.20(-2.38%) |
Mar 02, 2012 | 50.74 | 51.05 | 50.23 | 50.24 | 179,812 | -0.57(-1.13%) |
Mar 01, 2012 | 50.93 | 51.30 | 50.60 | 50.81 | 184,128 | +0.04(+0.07%) |
Feb 29, 2012 | 51.65 | 51.65 | 50.68 | 50.78 | 237,413 | -0.77(-1.49%) |
Feb 28, 2012 | 50.80 | 51.81 | 50.80 | 51.54 | 301,883 | +0.82(+1.61%) |
Feb 27, 2012 | 50.40 | 51.10 | 50.06 | 50.72 | 234,670 | +0.05(+0.10%) |
Feb 24, 2012 | 50.91 | 51.16 | 50.62 | 50.67 | 316,226 | -0.16(-0.31%) |
Feb 23, 2012 | 50.71 | 50.91 | 50.09 | 50.83 | 133,632 | +0.09(+0.17%) |
Feb 22, 2012 | 50.88 | 51.20 | 50.56 | 50.74 | 135,679 | -0.18(-0.36%) |
Feb 21, 2012 | 51.81 | 51.81 | 50.77 | 50.93 | 175,042 | -0.70(-1.36%) |
Feb 17, 2012 | 52.40 | 52.50 | 51.59 | 51.63 | 179,931 | -0.48(-0.93%) |
Feb 16, 2012 | 50.96 | 52.18 | 50.77 | 52.11 | 293,073 | +1.28(+2.51%) |
Feb 15, 2012 | 50.97 | 51.43 | 50.78 | 50.84 | 297,921 | +0.26(+0.52%) |
Feb 14, 2012 | 50.25 | 50.58 | 50.12 | 50.57 | 391,027 | +0.18(+0.37%) |
Feb 13, 2012 | 50.56 | 50.77 | 49.74 | 50.39 | 59,859 | +0.15(+0.30%) |
Feb 10, 2012 | 50.64 | 50.85 | 50.01 | 50.24 | 174,411 | -0.99(-1.94%) |
Feb 09, 2012 | 51.29 | 51.36 | 50.85 | 51.23 | 156,005 | +0.17(+0.33%) |
Feb 08, 2012 | 50.54 | 51.44 | 50.54 | 51.07 | 263,901 | +0.61(+1.20%) |
Feb 07, 2012 | 50.26 | 50.60 | 49.90 | 50.46 | 609,327 | +0.03(+0.05%) |
Feb 06, 2012 | 50.86 | 50.86 | 50.16 | 50.43 | 169,817 | -0.58(-1.14%) |
Feb 03, 2012 | 50.86 | 51.23 | 50.64 | 51.01 | 315,064 | +0.78(+1.56%) |
Feb 02, 2012 | 50.12 | 50.56 | 49.96 | 50.23 | 459,122 | +0.27(+0.55%) |