Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 47.24 | 47.34 | 47.12 | 47.33 | 7,686,747 | +0.09(+0.20%) |
Apr 27, 2012 | 47.30 | 47.30 | 47.17 | 47.23 | 4,433,348 | -0.02(-0.04%) |
Apr 26, 2012 | 47.22 | 47.30 | 47.20 | 47.25 | 4,667,302 | +0.03(+0.07%) |
Apr 25, 2012 | 47.00 | 47.22 | 46.94 | 47.22 | 6,457,324 | +0.34(+0.73%) |
Apr 24, 2012 | 46.82 | 46.88 | 46.76 | 46.88 | 3,948,945 | +0.11(+0.23%) |
Apr 23, 2012 | 46.71 | 46.79 | 46.62 | 46.77 | 5,493,198 | -0.10(-0.21%) |
Apr 20, 2012 | 46.94 | 46.94 | 46.76 | 46.87 | 4,319,298 | +0.07(+0.16%) |
Apr 19, 2012 | 46.87 | 46.96 | 46.75 | 46.80 | 5,005,945 | -0.09(-0.19%) |
Apr 18, 2012 | 46.83 | 46.94 | 46.80 | 46.89 | 6,402,676 | -0.02(-0.03%) |
Apr 17, 2012 | 46.84 | 46.96 | 46.78 | 46.90 | 5,371,286 | +0.20(+0.43%) |
Apr 16, 2012 | 46.73 | 46.79 | 46.56 | 46.70 | 7,330,833 | +0.07(+0.16%) |
Apr 13, 2012 | 46.76 | 46.81 | 46.60 | 46.63 | 5,332,862 | -0.15(-0.32%) |
Apr 12, 2012 | 46.40 | 46.81 | 46.36 | 46.78 | 5,305,860 | +0.42(+0.90%) |
Apr 11, 2012 | 46.31 | 46.39 | 46.23 | 46.36 | 3,861,139 | +0.28(+0.61%) |
Apr 10, 2012 | 46.33 | 46.41 | 46.04 | 46.08 | 8,615,671 | -0.23(-0.49%) |
Apr 09, 2012 | 46.46 | 46.48 | 46.26 | 46.31 | 5,188,461 | -0.24(-0.51%) |
Apr 05, 2012 | 46.64 | 46.65 | 46.49 | 46.55 | 7,050,702 | -0.11(-0.24%) |
Apr 04, 2012 | 46.69 | 46.76 | 46.60 | 46.66 | 4,427,317 | -0.17(-0.37%) |
Apr 03, 2012 | 46.87 | 46.97 | 46.83 | 46.83 | 7,900,152 | -0.04(-0.09%) |
Apr 02, 2012 | 46.89 | 46.95 | 46.81 | 46.88 | 11,338,184 | +0.08(+0.17%) |
Mar 30, 2012 | 46.92 | 46.98 | 46.73 | 46.79 | 7,794,478 | -0.09(-0.20%) |
Mar 29, 2012 | 46.85 | 46.91 | 46.73 | 46.89 | 4,184,741 | -0.01(-0.01%) |
Mar 28, 2012 | 47.07 | 47.07 | 46.82 | 46.89 | 5,435,365 | -0.15(-0.33%) |
Mar 27, 2012 | 46.94 | 47.10 | 46.91 | 47.05 | 8,135,798 | +0.08(+0.18%) |
Mar 26, 2012 | 46.74 | 46.97 | 46.72 | 46.97 | 4,034,619 | +0.28(+0.61%) |
Mar 23, 2012 | 46.76 | 46.81 | 46.63 | 46.68 | 6,717,823 | -0.10(-0.21%) |
Mar 22, 2012 | 46.66 | 46.83 | 46.65 | 46.78 | 6,786,407 | +0.11(+0.24%) |
Mar 21, 2012 | 46.90 | 46.90 | 46.66 | 46.67 | 6,358,943 | -0.15(-0.32%) |
Mar 20, 2012 | 46.82 | 46.90 | 46.74 | 46.82 | 5,344,033 | -0.04(-0.08%) |
Mar 19, 2012 | 46.68 | 46.87 | 46.59 | 46.85 | 4,427,565 | +0.18(+0.38%) |
Mar 16, 2012 | 46.89 | 46.94 | 46.58 | 46.68 | 6,922,298 | -0.17(-0.36%) |
Mar 15, 2012 | 47.04 | 47.04 | 46.81 | 46.85 | 3,347,495 | -0.16(-0.34%) |
Mar 14, 2012 | 47.10 | 47.12 | 46.77 | 47.01 | 5,677,753 | -0.12(-0.25%) |
Mar 13, 2012 | 46.93 | 47.13 | 46.82 | 47.13 | 5,604,049 | +0.34(+0.73%) |
Mar 12, 2012 | 46.74 | 46.80 | 46.68 | 46.78 | 4,173,822 | +0.00(+0.00%) |
Mar 09, 2012 | 46.78 | 46.91 | 46.75 | 46.78 | 4,907,282 | +0.05(+0.11%) |
Mar 08, 2012 | 46.55 | 46.74 | 46.44 | 46.73 | 4,361,370 | +0.36(+0.78%) |
Mar 07, 2012 | 46.39 | 46.43 | 46.24 | 46.37 | 11,322,928 | +0.13(+0.28%) |
Mar 06, 2012 | 46.70 | 46.81 | 46.24 | 46.24 | 11,229,872 | -0.62(-1.33%) |
Mar 05, 2012 | 47.17 | 47.19 | 46.86 | 46.87 | 4,524,215 | -0.26(-0.56%) |
Mar 02, 2012 | 47.32 | 47.32 | 47.12 | 47.13 | 3,312,977 | -0.20(-0.41%) |
Mar 01, 2012 | 47.27 | 47.37 | 47.20 | 47.33 | 7,372,167 | +0.08(+0.18%) |
Feb 29, 2012 | 47.23 | 47.31 | 47.06 | 47.24 | 6,017,189 | +0.06(+0.13%) |
Feb 28, 2012 | 47.13 | 47.24 | 47.10 | 47.18 | 5,485,747 | +0.09(+0.20%) |
Feb 27, 2012 | 46.97 | 47.15 | 46.97 | 47.09 | 3,135,666 | +0.01(+0.02%) |
Feb 24, 2012 | 46.95 | 47.10 | 46.91 | 47.08 | 3,501,133 | +0.14(+0.31%) |
Feb 23, 2012 | 46.80 | 47.05 | 46.77 | 46.94 | 6,263,878 | +0.17(+0.36%) |
Feb 22, 2012 | 46.68 | 46.79 | 46.65 | 46.77 | 6,962,574 | +0.15(+0.32%) |
Feb 21, 2012 | 46.50 | 46.71 | 46.49 | 46.62 | 4,416,899 | +0.17(+0.38%) |
Feb 17, 2012 | 46.58 | 46.59 | 46.38 | 46.45 | 4,685,241 | -0.02(-0.03%) |
Feb 16, 2012 | 46.27 | 46.47 | 46.15 | 46.46 | 4,902,483 | +0.19(+0.42%) |
Feb 15, 2012 | 46.43 | 46.55 | 46.26 | 46.27 | 3,873,729 | -0.15(-0.32%) |
Feb 14, 2012 | 46.39 | 46.49 | 46.35 | 46.41 | 5,850,190 | +0.00(+0.00%) |
Feb 13, 2012 | 46.41 | 46.52 | 46.32 | 46.41 | 4,276,449 | +0.13(+0.29%) |
Feb 10, 2012 | 46.45 | 46.47 | 46.28 | 46.28 | 5,673,703 | -0.41(-0.87%) |
Feb 09, 2012 | 46.70 | 46.71 | 46.50 | 46.69 | 6,354,480 | +0.02(+0.04%) |
Feb 08, 2012 | 46.69 | 46.71 | 46.57 | 46.67 | 6,505,140 | +0.04(+0.09%) |
Feb 07, 2012 | 46.56 | 46.66 | 46.50 | 46.63 | 4,810,606 | +0.09(+0.20%) |
Feb 06, 2012 | 46.48 | 46.54 | 46.41 | 46.53 | 4,427,472 | +0.01(+0.02%) |
Feb 03, 2012 | 46.78 | 46.79 | 46.45 | 46.52 | 4,510,036 | +0.13(+0.29%) |
Feb 02, 2012 | 46.46 | 46.47 | 46.36 | 46.39 | 4,055,094 | +0.03(+0.07%) |