Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.30 | 44.88 | 44.21 | 44.68 | 2,971,164 | +0.54(+1.22%) |
Apr 27, 2012 | 44.60 | 44.85 | 44.06 | 44.14 | 3,521,499 | -0.16(-0.35%) |
Apr 26, 2012 | 45.16 | 45.41 | 43.92 | 44.30 | 4,247,496 | -1.26(-2.76%) |
Apr 25, 2012 | 47.81 | 47.89 | 44.87 | 45.55 | 12,013,762 | -3.68(-7.47%) |
Apr 24, 2012 | 49.26 | 49.62 | 49.01 | 49.23 | 1,585,118 | +0.22(+0.46%) |
Apr 23, 2012 | 49.36 | 49.36 | 48.73 | 49.01 | 1,251,319 | -0.74(-1.49%) |
Apr 20, 2012 | 48.96 | 49.92 | 48.73 | 49.75 | 2,014,383 | +0.28(+0.57%) |
Apr 19, 2012 | 49.83 | 50.34 | 49.34 | 49.47 | 1,821,275 | -0.54(-1.08%) |
Apr 18, 2012 | 49.82 | 50.11 | 49.53 | 50.00 | 1,655,855 | +0.56(+1.13%) |
Apr 17, 2012 | 48.61 | 49.56 | 48.56 | 49.44 | 1,660,589 | +0.97(+2.01%) |
Apr 16, 2012 | 48.01 | 48.58 | 47.78 | 48.47 | 1,123,926 | +0.51(+1.06%) |
Apr 13, 2012 | 48.01 | 48.15 | 47.73 | 47.96 | 1,222,129 | -0.30(-0.62%) |
Apr 12, 2012 | 48.06 | 48.52 | 47.83 | 48.26 | 2,196,432 | +0.40(+0.83%) |
Apr 11, 2012 | 47.77 | 48.30 | 47.51 | 47.86 | 1,531,794 | +0.49(+1.04%) |
Apr 10, 2012 | 47.61 | 47.64 | 47.18 | 47.37 | 1,978,022 | -0.49(-1.03%) |
Apr 09, 2012 | 48.23 | 48.24 | 47.49 | 47.86 | 1,370,639 | -0.84(-1.72%) |
Apr 05, 2012 | 48.67 | 48.99 | 48.59 | 48.70 | 945,757 | -0.30(-0.61%) |
Apr 04, 2012 | 48.70 | 49.09 | 48.56 | 49.00 | 1,077,458 | -0.14(-0.29%) |
Apr 03, 2012 | 49.17 | 49.38 | 48.68 | 49.14 | 840,048 | -0.15(-0.30%) |
Apr 02, 2012 | 48.92 | 49.64 | 48.86 | 49.29 | 1,398,057 | +0.31(+0.64%) |
Mar 30, 2012 | 48.62 | 49.35 | 48.45 | 48.98 | 1,814,373 | +0.55(+1.13%) |
Mar 29, 2012 | 48.48 | 48.61 | 47.91 | 48.43 | 2,416,629 | -0.26(-0.54%) |
Mar 28, 2012 | 49.00 | 49.07 | 48.34 | 48.70 | 961,888 | -0.18(-0.37%) |
Mar 27, 2012 | 48.72 | 48.89 | 48.34 | 48.87 | 997,502 | +0.12(+0.25%) |
Mar 26, 2012 | 48.70 | 48.83 | 48.38 | 48.75 | 1,121,912 | +0.58(+1.20%) |
Mar 23, 2012 | 48.37 | 48.43 | 47.78 | 48.18 | 810,586 | -0.06(-0.12%) |
Mar 22, 2012 | 48.13 | 48.34 | 47.58 | 48.24 | 1,284,187 | -0.37(-0.77%) |
Mar 21, 2012 | 48.20 | 48.68 | 47.83 | 48.61 | 1,328,353 | +0.37(+0.78%) |
Mar 20, 2012 | 48.90 | 48.96 | 48.16 | 48.24 | 1,640,425 | -0.84(-1.71%) |
Mar 19, 2012 | 49.11 | 49.37 | 48.93 | 49.08 | 1,088,158 | -0.04(-0.08%) |
Mar 16, 2012 | 48.72 | 49.26 | 48.59 | 49.11 | 2,327,442 | +0.24(+0.49%) |
Mar 15, 2012 | 48.85 | 48.99 | 48.54 | 48.87 | 2,803,256 | +0.00(+0.00%) |
Mar 14, 2012 | 49.65 | 49.65 | 48.77 | 48.87 | 1,462,539 | -0.79(-1.58%) |
Mar 13, 2012 | 49.62 | 49.85 | 49.17 | 49.66 | 1,699,983 | +0.34(+0.70%) |
Mar 12, 2012 | 49.82 | 49.85 | 48.93 | 49.32 | 966,620 | -0.31(-0.62%) |
Mar 09, 2012 | 49.30 | 49.65 | 48.84 | 49.62 | 800,424 | +0.44(+0.90%) |
Mar 08, 2012 | 48.93 | 49.31 | 48.65 | 49.18 | 1,023,174 | +0.52(+1.08%) |
Mar 07, 2012 | 48.71 | 48.78 | 48.26 | 48.66 | 988,772 | +0.12(+0.25%) |
Mar 06, 2012 | 48.80 | 48.84 | 48.37 | 48.54 | 1,377,648 | -0.62(-1.26%) |
Mar 05, 2012 | 49.48 | 49.56 | 48.89 | 49.16 | 1,194,528 | -0.37(-0.75%) |
Mar 02, 2012 | 49.90 | 50.06 | 49.47 | 49.53 | 1,146,028 | -0.47(-0.94%) |
Mar 01, 2012 | 49.61 | 50.41 | 49.53 | 50.00 | 1,687,604 | +0.51(+1.03%) |
Feb 29, 2012 | 49.79 | 50.09 | 49.42 | 49.49 | 1,941,189 | -0.33(-0.66%) |
Feb 28, 2012 | 49.85 | 50.10 | 49.46 | 49.82 | 1,469,512 | +0.01(+0.02%) |
Feb 27, 2012 | 49.76 | 50.21 | 49.51 | 49.81 | 1,759,433 | -0.21(-0.42%) |
Feb 24, 2012 | 50.46 | 50.59 | 49.90 | 50.02 | 1,486,780 | -0.22(-0.43%) |
Feb 23, 2012 | 49.24 | 50.45 | 49.22 | 50.23 | 1,529,600 | +0.94(+1.90%) |
Feb 22, 2012 | 49.27 | 49.61 | 49.08 | 49.30 | 1,649,493 | +0.09(+0.18%) |
Feb 21, 2012 | 49.40 | 49.40 | 48.80 | 49.21 | 1,408,954 | +0.01(+0.02%) |
Feb 17, 2012 | 49.15 | 49.35 | 48.73 | 49.20 | 1,733,147 | -0.07(-0.14%) |
Feb 16, 2012 | 47.51 | 49.31 | 47.48 | 49.27 | 2,164,493 | +1.94(+4.10%) |
Feb 15, 2012 | 48.78 | 48.82 | 47.30 | 47.32 | 2,483,054 | -1.41(-2.89%) |
Feb 14, 2012 | 47.96 | 48.73 | 47.72 | 48.73 | 2,322,079 | +0.54(+1.13%) |
Feb 13, 2012 | 47.46 | 48.19 | 47.39 | 48.19 | 1,388,499 | +0.93(+1.97%) |
Feb 10, 2012 | 47.08 | 47.33 | 46.77 | 47.26 | 1,585,236 | -0.11(-0.23%) |
Feb 09, 2012 | 47.51 | 47.51 | 47.24 | 47.36 | 1,815,536 | +0.03(+0.07%) |
Feb 08, 2012 | 47.62 | 47.78 | 47.20 | 47.33 | 1,543,198 | -0.36(-0.76%) |
Feb 07, 2012 | 47.61 | 47.84 | 47.24 | 47.70 | 1,268,831 | +0.04(+0.09%) |
Feb 06, 2012 | 47.68 | 47.84 | 47.54 | 47.66 | 1,670,006 | -0.28(-0.59%) |
Feb 03, 2012 | 48.21 | 48.37 | 47.84 | 47.94 | 1,840,120 | +0.31(+0.65%) |
Feb 02, 2012 | 48.28 | 48.74 | 47.62 | 47.63 | 3,733,707 | -0.01(-0.02%) |