Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 47.08 | 48.11 | 47.08 | 47.54 | 4,227 | -0.23(-0.48%) |
Apr 27, 2012 | 48.45 | 48.45 | 47.42 | 47.77 | 3,269 | -0.57(-1.18%) |
Apr 26, 2012 | 48.80 | 48.80 | 48.11 | 48.34 | 4,466 | +0.57(+1.20%) |
Apr 25, 2012 | 48.68 | 49.14 | 47.77 | 47.77 | 4,310 | -1.26(-2.57%) |
Apr 24, 2012 | 47.19 | 49.03 | 46.85 | 49.03 | 4,242 | +1.95(+4.14%) |
Apr 23, 2012 | 48.22 | 48.22 | 46.96 | 47.08 | 5,947 | -1.95(-3.97%) |
Apr 20, 2012 | 49.60 | 49.60 | 48.22 | 49.03 | 2,512 | -0.46(-0.93%) |
Apr 19, 2012 | 48.91 | 49.48 | 48.34 | 49.48 | 3,816 | +0.46(+0.93%) |
Apr 18, 2012 | 49.25 | 49.60 | 48.34 | 49.03 | 4,387 | -0.11(-0.23%) |
Apr 17, 2012 | 48.57 | 49.83 | 48.57 | 49.14 | 7,870 | +0.57(+1.18%) |
Apr 16, 2012 | 48.68 | 48.91 | 47.77 | 48.57 | 3,534 | +0.80(+1.68%) |
Apr 13, 2012 | 49.14 | 49.60 | 47.42 | 47.77 | 3,323 | -2.06(-4.14%) |
Apr 12, 2012 | 47.99 | 49.83 | 47.99 | 49.83 | 11,191 | +1.49(+3.08%) |
Apr 11, 2012 | 48.22 | 49.14 | 47.77 | 48.34 | 3,284 | +0.23(+0.48%) |
Apr 10, 2012 | 46.96 | 49.03 | 46.96 | 48.11 | 11,918 | +0.92(+1.94%) |
Apr 09, 2012 | 47.88 | 48.57 | 47.19 | 47.19 | 11,587 | -2.06(-4.19%) |
Apr 05, 2012 | 49.14 | 49.94 | 48.11 | 49.25 | 8,036 | -0.57(-1.15%) |
Apr 04, 2012 | 49.83 | 50.06 | 48.22 | 49.83 | 12,416 | -1.15(-2.25%) |
Apr 03, 2012 | 50.63 | 51.55 | 50.06 | 50.97 | 17,491 | +0.00(+0.00%) |
Apr 02, 2012 | 49.14 | 51.55 | 48.80 | 50.97 | 15,901 | +1.72(+3.49%) |
Mar 30, 2012 | 49.14 | 49.60 | 48.22 | 49.25 | 11,530 | -0.57(-1.15%) |
Mar 29, 2012 | 50.63 | 50.63 | 48.80 | 49.83 | 4,731 | -0.80(-1.58%) |
Mar 28, 2012 | 50.51 | 50.63 | 49.94 | 50.63 | 7,135 | +0.00(+0.00%) |
Mar 27, 2012 | 49.83 | 50.63 | 49.37 | 50.63 | 13,705 | +1.03(+2.08%) |
Mar 26, 2012 | 49.03 | 50.06 | 48.80 | 49.60 | 6,718 | +0.69(+1.41%) |
Mar 23, 2012 | 48.11 | 49.14 | 47.54 | 48.91 | 6,917 | +0.57(+1.18%) |
Mar 22, 2012 | 49.94 | 50.63 | 48.11 | 48.34 | 7,418 | -2.41(-4.74%) |
Mar 21, 2012 | 48.68 | 50.97 | 48.45 | 50.74 | 16,894 | +1.82(+3.72%) |
Mar 20, 2012 | 48.11 | 49.03 | 47.54 | 48.92 | 8,075 | +0.13(+0.26%) |
Mar 19, 2012 | 48.11 | 49.25 | 47.88 | 48.80 | 7,326 | +0.23(+0.47%) |
Mar 16, 2012 | 50.29 | 50.51 | 48.57 | 48.57 | 5,596 | -2.06(-4.07%) |
Mar 15, 2012 | 49.94 | 50.86 | 49.14 | 50.63 | 9,009 | +0.69(+1.38%) |
Mar 14, 2012 | 49.60 | 50.40 | 48.68 | 49.94 | 4,591 | +0.11(+0.23%) |
Mar 13, 2012 | 50.40 | 50.40 | 47.99 | 49.83 | 9,146 | -0.80(-1.58%) |
Mar 12, 2012 | 51.55 | 51.56 | 50.40 | 50.63 | 3,478 | -0.92(-1.78%) |
Mar 09, 2012 | 50.29 | 52.35 | 50.17 | 51.55 | 6,565 | +1.03(+2.04%) |
Mar 08, 2012 | 48.34 | 51.20 | 48.34 | 50.51 | 15,326 | +3.44(+7.30%) |
Mar 07, 2012 | 45.36 | 47.77 | 44.79 | 47.08 | 7,827 | +1.26(+2.75%) |
Mar 06, 2012 | 47.19 | 48.34 | 45.02 | 45.82 | 9,842 | -1.95(-4.08%) |
Mar 05, 2012 | 47.77 | 49.83 | 46.96 | 47.77 | 7,338 | +0.23(+0.48%) |
Mar 02, 2012 | 48.11 | 48.67 | 47.08 | 47.54 | 5,480 | -0.57(-1.19%) |
Mar 01, 2012 | 48.68 | 49.70 | 48.11 | 48.11 | 9,299 | -0.46(-0.94%) |
Feb 29, 2012 | 52.69 | 53.15 | 48.57 | 48.57 | 14,248 | -3.78(-7.22%) |
Feb 28, 2012 | 48.68 | 52.46 | 46.48 | 52.35 | 24,704 | +3.09(+6.28%) |
Feb 27, 2012 | 51.43 | 51.43 | 47.54 | 49.25 | 14,702 | -3.01(-5.76%) |
Feb 24, 2012 | 52.12 | 53.15 | 51.66 | 52.27 | 5,117 | -0.20(-0.37%) |
Feb 23, 2012 | 52.58 | 52.58 | 51.55 | 52.46 | 9,443 | +0.23(+0.44%) |
Feb 22, 2012 | 49.14 | 52.69 | 49.14 | 52.23 | 8,269 | +2.41(+4.83%) |
Feb 21, 2012 | 48.68 | 50.51 | 48.34 | 49.83 | 7,634 | +1.15(+2.35%) |
Feb 17, 2012 | 47.54 | 49.37 | 46.73 | 48.68 | 17,327 | +0.69(+1.43%) |
Feb 16, 2012 | 49.03 | 49.03 | 46.73 | 47.99 | 9,545 | -1.03(-2.10%) |
Feb 15, 2012 | 48.11 | 49.24 | 46.51 | 49.03 | 14,518 | +0.69(+1.42%) |
Feb 14, 2012 | 51.77 | 51.89 | 45.93 | 48.34 | 25,057 | -3.78(-7.25%) |
Feb 13, 2012 | 54.41 | 54.41 | 51.55 | 52.12 | 23,850 | -2.29(-4.21%) |
Feb 10, 2012 | 54.29 | 54.41 | 52.69 | 54.41 | 27,742 | +0.00(+0.00%) |
Feb 09, 2012 | 53.84 | 54.41 | 52.12 | 54.41 | 27,436 | +1.60(+3.04%) |
Feb 08, 2012 | 51.55 | 54.41 | 50.29 | 52.81 | 46,179 | +1.72(+3.36%) |
Feb 07, 2012 | 50.97 | 51.55 | 50.40 | 51.09 | 10,523 | +0.34(+0.68%) |
Feb 06, 2012 | 49.03 | 51.89 | 48.68 | 50.74 | 6,927 | +1.49(+3.02%) |
Feb 03, 2012 | 49.25 | 50.73 | 47.98 | 49.25 | 17,802 | +0.00(+0.00%) |
Feb 02, 2012 | 48.22 | 50.17 | 48.11 | 49.25 | 13,062 | +0.57(+1.18%) |