Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 49.98 | 50.35 | 49.51 | 50.10 | 1,837,471 | +0.16(+0.33%) |
Apr 27, 2012 | 49.72 | 50.20 | 49.23 | 49.94 | 1,814,742 | +0.28(+0.56%) |
Apr 26, 2012 | 48.32 | 50.08 | 48.15 | 49.66 | 2,107,462 | +1.88(+3.94%) |
Apr 25, 2012 | 47.70 | 48.41 | 47.16 | 47.78 | 1,633,129 | +0.91(+1.93%) |
Apr 24, 2012 | 45.93 | 46.94 | 45.89 | 46.87 | 1,435,649 | +0.91(+1.97%) |
Apr 23, 2012 | 44.51 | 46.07 | 44.51 | 45.96 | 1,718,747 | -0.40(-0.87%) |
Apr 20, 2012 | 46.10 | 46.79 | 46.01 | 46.37 | 734,853 | +0.44(+0.97%) |
Apr 19, 2012 | 46.04 | 46.38 | 45.55 | 45.92 | 966,429 | -0.06(-0.13%) |
Apr 18, 2012 | 45.62 | 46.07 | 45.48 | 45.98 | 1,015,970 | +0.10(+0.23%) |
Apr 17, 2012 | 45.34 | 45.98 | 45.06 | 45.88 | 1,282,182 | +0.93(+2.07%) |
Apr 16, 2012 | 44.62 | 45.24 | 44.52 | 44.95 | 1,591,618 | +0.55(+1.23%) |
Apr 13, 2012 | 44.97 | 45.13 | 44.34 | 44.40 | 1,099,371 | -0.78(-1.74%) |
Apr 12, 2012 | 44.46 | 45.19 | 44.27 | 45.19 | 861,525 | +0.89(+2.02%) |
Apr 11, 2012 | 44.10 | 44.37 | 43.96 | 44.29 | 828,954 | +0.64(+1.46%) |
Apr 10, 2012 | 45.11 | 45.11 | 43.44 | 43.66 | 1,333,755 | -0.97(-2.18%) |
Apr 09, 2012 | 44.33 | 44.79 | 44.28 | 44.63 | 1,033,966 | -0.51(-1.13%) |
Apr 05, 2012 | 45.71 | 45.80 | 44.85 | 45.14 | 1,557,221 | -0.66(-1.43%) |
Apr 04, 2012 | 46.50 | 46.67 | 45.76 | 45.79 | 1,311,685 | -1.12(-2.38%) |
Apr 03, 2012 | 47.08 | 47.35 | 46.71 | 46.91 | 974,047 | -0.30(-0.64%) |
Apr 02, 2012 | 46.48 | 47.46 | 46.30 | 47.22 | 1,864,535 | +0.09(+0.18%) |
Mar 30, 2012 | 47.14 | 47.47 | 46.79 | 47.13 | 2,272,865 | +0.36(+0.78%) |
Mar 29, 2012 | 46.65 | 46.85 | 46.04 | 46.77 | 1,806,420 | -0.32(-0.68%) |
Mar 28, 2012 | 46.73 | 47.18 | 46.21 | 47.09 | 1,646,913 | +0.43(+0.92%) |
Mar 27, 2012 | 46.84 | 47.10 | 46.39 | 46.66 | 1,709,817 | -0.37(-0.79%) |
Mar 26, 2012 | 47.03 | 47.16 | 46.62 | 47.03 | 1,118,460 | +0.60(+1.29%) |
Mar 23, 2012 | 46.20 | 46.72 | 45.69 | 46.43 | 1,174,054 | +0.08(+0.18%) |
Mar 22, 2012 | 46.57 | 46.57 | 45.76 | 46.34 | 1,364,203 | -0.56(-1.19%) |
Mar 21, 2012 | 47.55 | 47.78 | 46.90 | 46.90 | 1,402,688 | -0.73(-1.53%) |
Mar 20, 2012 | 47.15 | 47.84 | 46.99 | 47.63 | 951,943 | +0.20(+0.42%) |
Mar 19, 2012 | 47.58 | 48.01 | 47.28 | 47.43 | 1,403,411 | -0.17(-0.36%) |
Mar 16, 2012 | 47.72 | 47.86 | 47.43 | 47.60 | 2,179,483 | -0.21(-0.43%) |
Mar 15, 2012 | 47.77 | 48.17 | 47.37 | 47.80 | 1,131,816 | +0.01(+0.03%) |
Mar 14, 2012 | 47.91 | 48.20 | 47.43 | 47.79 | 694,682 | -0.23(-0.48%) |
Mar 13, 2012 | 46.89 | 48.04 | 46.89 | 48.02 | 1,121,131 | +1.31(+2.81%) |
Mar 12, 2012 | 46.75 | 47.00 | 46.60 | 46.71 | 727,586 | +0.00(+0.00%) |
Mar 09, 2012 | 46.33 | 46.83 | 46.13 | 46.71 | 1,692,745 | +0.49(+1.06%) |
Mar 08, 2012 | 46.90 | 46.90 | 46.08 | 46.22 | 1,215,427 | -0.46(-0.99%) |
Mar 07, 2012 | 46.40 | 46.73 | 45.91 | 46.68 | 1,066,221 | +0.50(+1.08%) |
Mar 06, 2012 | 46.35 | 46.46 | 46.04 | 46.18 | 1,142,505 | -0.65(-1.40%) |
Mar 05, 2012 | 46.04 | 46.89 | 45.86 | 46.83 | 1,074,187 | +0.69(+1.50%) |
Mar 02, 2012 | 46.32 | 46.62 | 45.90 | 46.14 | 775,096 | -0.20(-0.43%) |
Mar 01, 2012 | 46.36 | 46.58 | 45.94 | 46.34 | 1,448,960 | +0.27(+0.59%) |
Feb 29, 2012 | 46.06 | 46.32 | 45.68 | 46.07 | 1,878,494 | +0.15(+0.33%) |
Feb 28, 2012 | 45.97 | 46.23 | 45.58 | 45.92 | 1,658,854 | +0.07(+0.16%) |
Feb 27, 2012 | 45.48 | 45.97 | 45.01 | 45.85 | 928,354 | +0.09(+0.20%) |
Feb 24, 2012 | 45.94 | 45.98 | 45.54 | 45.76 | 1,039,109 | -0.13(-0.29%) |
Feb 23, 2012 | 45.30 | 46.29 | 45.17 | 45.89 | 1,111,674 | +0.59(+1.31%) |
Feb 22, 2012 | 45.21 | 45.63 | 44.95 | 45.29 | 1,450,273 | +0.01(+0.03%) |
Feb 21, 2012 | 45.92 | 45.97 | 44.83 | 45.28 | 1,223,509 | -0.57(-1.24%) |
Feb 17, 2012 | 46.23 | 46.23 | 45.71 | 45.85 | 1,369,322 | -0.14(-0.30%) |
Feb 16, 2012 | 45.74 | 46.32 | 45.65 | 45.99 | 1,659,485 | +0.24(+0.53%) |
Feb 15, 2012 | 45.48 | 46.04 | 45.30 | 45.75 | 1,256,542 | +0.54(+1.19%) |
Feb 14, 2012 | 45.63 | 45.86 | 44.93 | 45.21 | 985,944 | -0.59(-1.30%) |
Feb 13, 2012 | 46.00 | 46.19 | 45.44 | 45.80 | 719,984 | +0.47(+1.04%) |
Feb 10, 2012 | 45.18 | 45.83 | 45.17 | 45.33 | 894,004 | -0.44(-0.95%) |
Feb 09, 2012 | 46.05 | 46.20 | 45.40 | 45.77 | 980,813 | -0.17(-0.37%) |
Feb 08, 2012 | 46.29 | 46.85 | 45.71 | 45.94 | 1,029,807 | -0.45(-0.98%) |
Feb 07, 2012 | 46.36 | 46.59 | 46.11 | 46.39 | 1,228,510 | -0.39(-0.83%) |
Feb 06, 2012 | 46.85 | 46.97 | 46.52 | 46.78 | 976,889 | -0.21(-0.45%) |
Feb 03, 2012 | 46.14 | 47.16 | 46.14 | 46.99 | 2,369,897 | +1.04(+2.25%) |
Feb 02, 2012 | 45.39 | 46.02 | 45.30 | 45.96 | 1,823,907 | +0.79(+1.74%) |