Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.91 | 45.32 | 44.70 | 44.95 | 27,177,490 | -0.56(-1.24%) |
Apr 27, 2012 | 47.23 | 46.09 | 45.17 | 45.51 | 40,044,448 | -1.72(-3.63%) |
Apr 26, 2012 | 47.07 | 47.42 | 47.06 | 47.23 | 11,914,711 | -0.01(-0.03%) |
Apr 25, 2012 | 47.09 | 47.31 | 46.97 | 47.24 | 9,902,609 | +0.32(+0.68%) |
Apr 24, 2012 | 46.81 | 46.92 | 46.62 | 46.92 | 9,940,787 | +0.25(+0.53%) |
Apr 23, 2012 | 46.86 | 46.92 | 46.49 | 46.68 | 12,022,885 | -0.60(-1.27%) |
Apr 20, 2012 | 46.72 | 47.35 | 46.64 | 47.28 | 15,838,137 | +0.66(+1.41%) |
Apr 19, 2012 | 46.84 | 46.86 | 46.39 | 46.62 | 11,024,894 | -0.13(-0.27%) |
Apr 18, 2012 | 46.88 | 47.06 | 46.74 | 46.75 | 8,683,654 | -0.19(-0.40%) |
Apr 17, 2012 | 46.86 | 47.06 | 46.81 | 46.94 | 12,699,975 | +0.17(+0.36%) |
Apr 16, 2012 | 46.23 | 46.99 | 46.14 | 46.77 | 46,846,768 | +0.68(+1.47%) |
Apr 13, 2012 | 46.25 | 46.57 | 46.08 | 46.09 | 42,537,392 | -0.20(-0.42%) |
Apr 12, 2012 | 46.34 | 46.48 | 46.19 | 46.29 | 39,760,700 | -0.25(-0.53%) |
Apr 11, 2012 | 46.74 | 46.87 | 46.45 | 46.53 | 10,842,449 | +0.06(+0.14%) |
Apr 10, 2012 | 46.74 | 46.85 | 46.43 | 46.47 | 13,473,867 | -0.32(-0.69%) |
Apr 09, 2012 | 46.73 | 47.02 | 46.72 | 46.79 | 9,838,207 | -0.35(-0.74%) |
Apr 05, 2012 | 46.87 | 47.26 | 46.81 | 47.14 | 10,988,869 | +0.03(+0.07%) |
Apr 04, 2012 | 46.72 | 47.32 | 46.72 | 47.11 | 11,953,886 | +0.12(+0.25%) |
Apr 03, 2012 | 47.23 | 47.34 | 46.88 | 46.99 | 9,929,172 | -0.33(-0.70%) |
Apr 02, 2012 | 47.23 | 47.57 | 47.20 | 47.32 | 12,272,275 | +0.25(+0.52%) |
Mar 30, 2012 | 47.03 | 47.26 | 46.93 | 47.07 | 12,379,884 | +0.14(+0.30%) |
Mar 29, 2012 | 46.91 | 47.03 | 46.76 | 46.93 | 9,876,749 | -0.13(-0.27%) |
Mar 28, 2012 | 47.01 | 47.14 | 46.89 | 47.06 | 10,757,892 | +0.03(+0.06%) |
Mar 27, 2012 | 47.28 | 47.44 | 46.90 | 47.03 | 11,332,417 | -0.22(-0.46%) |
Mar 26, 2012 | 47.30 | 47.51 | 47.10 | 47.25 | 11,163,752 | +0.02(+0.04%) |
Mar 23, 2012 | 47.28 | 47.30 | 47.11 | 47.23 | 8,575,953 | -0.06(-0.13%) |
Mar 22, 2012 | 46.92 | 47.46 | 46.89 | 47.29 | 10,452,939 | +0.22(+0.48%) |
Mar 21, 2012 | 47.07 | 47.17 | 46.83 | 47.06 | 8,738,754 | -0.01(-0.01%) |
Mar 20, 2012 | 46.90 | 47.24 | 46.85 | 47.07 | 8,765,981 | +0.00(+0.00%) |
Mar 19, 2012 | 46.95 | 47.26 | 46.90 | 47.07 | 10,050,135 | -0.03(-0.06%) |
Mar 16, 2012 | 47.51 | 47.52 | 47.02 | 47.10 | 22,436,466 | -0.30(-0.64%) |
Mar 15, 2012 | 47.41 | 47.48 | 47.27 | 47.40 | 12,295,628 | -0.12(-0.25%) |
Mar 14, 2012 | 47.44 | 47.59 | 47.41 | 47.52 | 11,502,685 | -0.04(-0.07%) |
Mar 13, 2012 | 47.52 | 47.56 | 47.32 | 47.56 | 12,956,524 | +0.13(+0.28%) |
Mar 12, 2012 | 46.76 | 47.47 | 46.74 | 47.42 | 12,601,160 | +0.55(+1.17%) |
Mar 09, 2012 | 46.97 | 46.97 | 46.65 | 46.88 | 8,152,983 | +0.02(+0.05%) |
Mar 08, 2012 | 46.89 | 46.97 | 46.76 | 46.85 | 8,297,671 | +0.22(+0.48%) |
Mar 07, 2012 | 46.80 | 46.97 | 46.52 | 46.63 | 10,666,923 | -0.18(-0.39%) |
Mar 06, 2012 | 46.57 | 46.99 | 46.36 | 46.81 | 14,031,111 | -0.08(-0.16%) |
Mar 05, 2012 | 46.65 | 46.90 | 46.55 | 46.89 | 9,899,556 | +0.20(+0.42%) |
Mar 02, 2012 | 46.73 | 46.84 | 46.50 | 46.69 | 10,026,368 | +0.01(+0.01%) |
Mar 01, 2012 | 47.23 | 47.41 | 46.55 | 46.69 | 17,087,456 | -0.67(-1.42%) |
Feb 29, 2012 | 47.21 | 47.46 | 47.14 | 47.36 | 21,052,092 | +0.16(+0.34%) |
Feb 28, 2012 | 46.64 | 47.27 | 46.60 | 47.20 | 19,229,970 | +0.48(+1.03%) |
Feb 27, 2012 | 46.62 | 46.95 | 46.32 | 46.71 | 25,560,482 | -0.01(-0.01%) |
Feb 24, 2012 | 46.74 | 46.89 | 46.59 | 46.72 | 25,382,358 | +0.20(+0.44%) |
Feb 23, 2012 | 45.07 | 46.62 | 45.00 | 46.52 | 28,789,502 | +1.39(+3.07%) |
Feb 22, 2012 | 44.99 | 45.32 | 44.94 | 45.13 | 10,036,705 | +0.01(+0.03%) |
Feb 21, 2012 | 45.52 | 45.57 | 45.07 | 45.12 | 14,331,326 | -0.34(-0.75%) |
Feb 17, 2012 | 45.87 | 45.90 | 45.45 | 45.46 | 14,680,291 | -0.20(-0.44%) |
Feb 16, 2012 | 45.37 | 45.80 | 45.28 | 45.66 | 15,464,328 | +0.46(+1.01%) |
Feb 15, 2012 | 45.40 | 45.48 | 45.09 | 45.21 | 16,636,439 | +0.05(+0.11%) |
Feb 14, 2012 | 44.89 | 45.16 | 44.89 | 45.16 | 9,991,168 | +0.18(+0.39%) |
Feb 13, 2012 | 44.93 | 45.09 | 44.87 | 44.98 | 9,850,965 | +0.25(+0.55%) |
Feb 10, 2012 | 44.54 | 44.81 | 44.51 | 44.74 | 11,844,464 | -0.11(-0.25%) |
Feb 09, 2012 | 44.71 | 44.89 | 44.49 | 44.85 | 13,067,252 | +0.28(+0.63%) |
Feb 08, 2012 | 44.63 | 44.67 | 44.43 | 44.57 | 11,672,035 | -0.04(-0.09%) |
Feb 07, 2012 | 44.52 | 44.76 | 44.38 | 44.61 | 12,709,817 | +0.13(+0.30%) |
Feb 06, 2012 | 44.03 | 44.55 | 43.97 | 44.48 | 13,930,981 | +0.52(+1.18%) |
Feb 03, 2012 | 44.38 | 44.73 | 43.82 | 43.96 | 24,901,984 | -0.39(-0.87%) |
Feb 02, 2012 | 44.37 | 44.56 | 44.30 | 44.35 | 18,009,118 | +0.08(+0.17%) |