Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 49.79 | 50.18 | 49.73 | 50.15 | 5,351,866 | -0.13(-0.27%) |
Apr 27, 2012 | 50.54 | 50.54 | 50.19 | 50.29 | 3,794,061 | -0.23(-0.46%) |
Apr 26, 2012 | 50.19 | 50.65 | 50.15 | 50.52 | 3,674,107 | +0.20(+0.39%) |
Apr 25, 2012 | 50.29 | 50.62 | 50.12 | 50.32 | 5,540,714 | +0.02(+0.04%) |
Apr 24, 2012 | 48.99 | 50.32 | 48.94 | 50.30 | 8,697,797 | +1.31(+2.67%) |
Apr 23, 2012 | 48.50 | 49.05 | 48.26 | 48.99 | 5,280,817 | +0.12(+0.24%) |
Apr 20, 2012 | 48.59 | 49.27 | 48.51 | 48.87 | 6,081,156 | +0.77(+1.59%) |
Apr 19, 2012 | 48.34 | 48.43 | 47.92 | 48.11 | 3,550,881 | -0.25(-0.52%) |
Apr 18, 2012 | 48.16 | 48.42 | 48.14 | 48.36 | 3,113,673 | +0.10(+0.21%) |
Apr 17, 2012 | 47.84 | 48.25 | 47.73 | 48.25 | 3,819,809 | +0.49(+1.03%) |
Apr 16, 2012 | 47.60 | 47.90 | 47.54 | 47.76 | 3,032,741 | +0.24(+0.51%) |
Apr 13, 2012 | 47.35 | 47.80 | 47.30 | 47.52 | 3,125,301 | +0.12(+0.24%) |
Apr 12, 2012 | 47.24 | 47.46 | 47.01 | 47.40 | 2,417,554 | +0.15(+0.31%) |
Apr 11, 2012 | 47.40 | 47.40 | 47.06 | 47.26 | 2,894,457 | +0.26(+0.56%) |
Apr 10, 2012 | 47.24 | 47.31 | 46.87 | 46.99 | 3,138,845 | -0.32(-0.68%) |
Apr 09, 2012 | 47.33 | 47.44 | 47.21 | 47.31 | 2,239,617 | -0.22(-0.46%) |
Apr 05, 2012 | 47.37 | 47.56 | 47.18 | 47.53 | 2,438,115 | +0.10(+0.20%) |
Apr 04, 2012 | 47.47 | 47.75 | 47.39 | 47.44 | 4,227,899 | -0.14(-0.30%) |
Apr 03, 2012 | 47.62 | 47.77 | 47.46 | 47.58 | 3,025,040 | -0.08(-0.17%) |
Apr 02, 2012 | 47.14 | 47.83 | 47.11 | 47.66 | 3,806,716 | +0.43(+0.92%) |
Mar 30, 2012 | 47.25 | 47.54 | 47.19 | 47.22 | 4,731,531 | +0.03(+0.07%) |
Mar 29, 2012 | 47.15 | 47.26 | 46.81 | 47.19 | 3,828,513 | -0.04(-0.08%) |
Mar 28, 2012 | 47.04 | 47.24 | 46.96 | 47.23 | 3,242,782 | +0.14(+0.30%) |
Mar 27, 2012 | 47.19 | 47.25 | 47.07 | 47.09 | 2,548,662 | -0.01(-0.03%) |
Mar 26, 2012 | 46.84 | 47.12 | 46.76 | 47.10 | 3,520,124 | +0.36(+0.78%) |
Mar 23, 2012 | 46.96 | 47.02 | 46.65 | 46.74 | 2,515,326 | -0.15(-0.31%) |
Mar 22, 2012 | 46.85 | 46.99 | 46.73 | 46.89 | 2,895,349 | -0.04(-0.08%) |
Mar 21, 2012 | 46.87 | 47.06 | 46.82 | 46.92 | 2,264,407 | +0.02(+0.04%) |
Mar 20, 2012 | 46.43 | 46.96 | 46.43 | 46.90 | 2,749,788 | +0.24(+0.52%) |
Mar 19, 2012 | 46.55 | 46.75 | 46.38 | 46.66 | 2,263,025 | +0.06(+0.12%) |
Mar 16, 2012 | 46.60 | 46.66 | 46.43 | 46.60 | 3,655,364 | +0.00(+0.00%) |
Mar 15, 2012 | 46.51 | 46.72 | 46.34 | 46.60 | 3,230,693 | +0.07(+0.15%) |
Mar 14, 2012 | 46.66 | 46.82 | 46.36 | 46.53 | 3,138,524 | -0.15(-0.33%) |
Mar 13, 2012 | 46.25 | 46.70 | 46.25 | 46.69 | 3,604,292 | +0.54(+1.16%) |
Mar 12, 2012 | 45.81 | 46.20 | 45.81 | 46.15 | 3,232,328 | +0.28(+0.61%) |
Mar 09, 2012 | 45.96 | 46.01 | 45.79 | 45.87 | 2,661,100 | -0.01(-0.03%) |
Mar 08, 2012 | 45.86 | 46.02 | 45.75 | 45.88 | 3,189,922 | +0.22(+0.49%) |
Mar 07, 2012 | 45.96 | 45.96 | 45.54 | 45.66 | 5,507,557 | -0.27(-0.58%) |
Mar 06, 2012 | 45.84 | 46.09 | 45.80 | 45.93 | 4,126,361 | -0.04(-0.08%) |
Mar 05, 2012 | 45.78 | 46.04 | 45.77 | 45.97 | 3,153,182 | +0.20(+0.43%) |
Mar 02, 2012 | 45.81 | 45.91 | 45.64 | 45.77 | 2,844,723 | +0.11(+0.25%) |
Mar 01, 2012 | 46.03 | 46.18 | 45.46 | 45.66 | 4,190,798 | -0.45(-0.97%) |
Feb 29, 2012 | 45.67 | 46.25 | 45.65 | 46.10 | 5,748,072 | +0.41(+0.90%) |
Feb 28, 2012 | 45.53 | 45.76 | 45.40 | 45.69 | 3,236,439 | +0.24(+0.53%) |
Feb 27, 2012 | 45.23 | 45.53 | 45.22 | 45.45 | 2,766,140 | +0.03(+0.06%) |
Feb 24, 2012 | 45.45 | 45.45 | 45.11 | 45.43 | 3,377,570 | -0.06(-0.13%) |
Feb 23, 2012 | 44.96 | 45.55 | 44.95 | 45.48 | 3,033,497 | +0.42(+0.94%) |
Feb 22, 2012 | 45.37 | 45.37 | 44.88 | 45.06 | 3,973,103 | -0.11(-0.24%) |
Feb 21, 2012 | 45.28 | 45.38 | 45.03 | 45.17 | 2,910,265 | -0.11(-0.24%) |
Feb 17, 2012 | 45.42 | 45.49 | 45.10 | 45.28 | 3,538,310 | +0.09(+0.20%) |
Feb 16, 2012 | 45.23 | 45.37 | 45.07 | 45.19 | 3,346,154 | +0.15(+0.32%) |
Feb 15, 2012 | 45.10 | 45.25 | 44.94 | 45.04 | 3,991,723 | -0.27(-0.60%) |
Feb 14, 2012 | 45.26 | 45.48 | 45.07 | 45.31 | 3,695,263 | -0.07(-0.15%) |
Feb 13, 2012 | 45.47 | 45.55 | 45.33 | 45.38 | 2,338,532 | +0.11(+0.25%) |
Feb 10, 2012 | 45.34 | 45.37 | 45.15 | 45.27 | 3,272,403 | -0.20(-0.45%) |
Feb 09, 2012 | 45.36 | 45.48 | 45.17 | 45.47 | 2,684,747 | +0.11(+0.25%) |
Feb 08, 2012 | 45.50 | 45.54 | 45.23 | 45.36 | 3,051,451 | -0.03(-0.06%) |
Feb 07, 2012 | 45.56 | 45.72 | 45.38 | 45.38 | 4,136,017 | -0.29(-0.64%) |
Feb 06, 2012 | 45.65 | 45.96 | 45.59 | 45.67 | 2,897,564 | -0.02(-0.04%) |
Feb 03, 2012 | 45.92 | 46.01 | 45.59 | 45.69 | 2,986,430 | -0.05(-0.11%) |
Feb 02, 2012 | 45.71 | 45.83 | 45.52 | 45.74 | 2,844,208 | +0.16(+0.36%) |