Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 47.96 | 48.04 | 47.67 | 47.92 | 4,873,377 | -0.04(-0.08%) |
Apr 27, 2012 | 47.43 | 48.09 | 47.15 | 47.96 | 3,497,563 | +0.81(+1.73%) |
Apr 26, 2012 | 46.74 | 47.18 | 46.55 | 47.14 | 1,830,210 | +0.14(+0.30%) |
Apr 25, 2012 | 46.86 | 47.10 | 46.60 | 47.00 | 3,739,567 | +0.54(+1.17%) |
Apr 24, 2012 | 46.65 | 46.99 | 46.37 | 46.46 | 2,077,570 | -0.18(-0.38%) |
Apr 23, 2012 | 46.30 | 46.68 | 45.66 | 46.64 | 3,274,494 | -0.69(-1.46%) |
Apr 20, 2012 | 47.17 | 47.51 | 47.16 | 47.33 | 2,721,021 | +0.53(+1.13%) |
Apr 19, 2012 | 46.89 | 47.24 | 46.61 | 46.80 | 3,027,827 | -0.23(-0.49%) |
Apr 18, 2012 | 47.02 | 47.34 | 46.80 | 47.03 | 3,069,836 | -0.18(-0.38%) |
Apr 17, 2012 | 47.01 | 47.44 | 46.83 | 47.21 | 2,338,658 | +0.67(+1.43%) |
Apr 16, 2012 | 46.81 | 47.16 | 46.03 | 46.54 | 4,106,985 | -0.02(-0.05%) |
Apr 13, 2012 | 47.27 | 47.27 | 46.52 | 46.57 | 2,761,522 | -0.88(-1.85%) |
Apr 12, 2012 | 46.99 | 47.50 | 46.97 | 47.44 | 3,007,993 | +0.62(+1.32%) |
Apr 11, 2012 | 47.12 | 47.20 | 46.67 | 46.82 | 3,031,123 | +0.25(+0.53%) |
Apr 10, 2012 | 47.30 | 47.57 | 46.38 | 46.58 | 5,886,511 | -1.22(-2.55%) |
Apr 09, 2012 | 47.35 | 47.84 | 47.33 | 47.79 | 3,061,258 | -0.42(-0.87%) |
Apr 05, 2012 | 48.14 | 48.51 | 48.04 | 48.21 | 2,278,254 | -0.26(-0.53%) |
Apr 04, 2012 | 48.83 | 48.83 | 48.37 | 48.47 | 2,715,885 | -0.75(-1.53%) |
Apr 03, 2012 | 49.47 | 49.47 | 48.88 | 49.22 | 3,795,218 | -0.08(-0.16%) |
Apr 02, 2012 | 48.42 | 49.38 | 48.35 | 49.30 | 3,848,860 | +0.85(+1.76%) |
Mar 30, 2012 | 48.42 | 48.54 | 48.05 | 48.44 | 3,595,685 | +0.45(+0.94%) |
Mar 29, 2012 | 47.44 | 48.05 | 47.12 | 47.99 | 2,884,028 | +0.08(+0.16%) |
Mar 28, 2012 | 48.02 | 48.18 | 47.47 | 47.92 | 4,075,165 | -0.28(-0.58%) |
Mar 27, 2012 | 48.36 | 48.62 | 48.17 | 48.20 | 2,858,811 | -0.12(-0.26%) |
Mar 26, 2012 | 47.61 | 48.35 | 47.61 | 48.32 | 2,759,374 | +1.14(+2.41%) |
Mar 23, 2012 | 46.91 | 47.23 | 46.64 | 47.18 | 2,023,320 | +0.19(+0.40%) |
Mar 22, 2012 | 46.91 | 47.03 | 46.76 | 46.99 | 3,046,689 | -0.50(-1.06%) |
Mar 21, 2012 | 47.16 | 47.54 | 47.15 | 47.50 | 2,745,187 | +0.52(+1.10%) |
Mar 20, 2012 | 46.87 | 47.43 | 46.78 | 46.98 | 4,653,324 | -0.43(-0.92%) |
Mar 19, 2012 | 47.27 | 47.65 | 47.14 | 47.41 | 3,676,780 | +0.10(+0.21%) |
Mar 16, 2012 | 47.50 | 47.58 | 47.28 | 47.31 | 2,519,802 | -0.08(-0.16%) |
Mar 15, 2012 | 47.06 | 47.47 | 46.96 | 47.39 | 1,963,556 | +0.43(+0.91%) |
Mar 14, 2012 | 47.42 | 47.47 | 46.78 | 46.96 | 3,593,381 | -0.58(-1.22%) |
Mar 13, 2012 | 46.77 | 47.58 | 46.72 | 47.54 | 7,093,969 | +1.01(+2.16%) |
Mar 12, 2012 | 46.60 | 46.68 | 46.26 | 46.54 | 2,439,656 | -0.16(-0.33%) |
Mar 09, 2012 | 46.87 | 47.20 | 46.65 | 46.69 | 2,499,804 | +0.01(+0.02%) |
Mar 08, 2012 | 46.20 | 46.73 | 45.96 | 46.68 | 3,198,463 | +0.95(+2.08%) |
Mar 07, 2012 | 45.31 | 45.79 | 45.19 | 45.73 | 2,909,253 | +0.48(+1.06%) |
Mar 06, 2012 | 45.73 | 45.94 | 45.03 | 45.25 | 5,087,623 | -1.29(-2.78%) |
Mar 05, 2012 | 46.76 | 46.77 | 46.36 | 46.54 | 4,167,445 | -0.44(-0.94%) |
Mar 02, 2012 | 46.63 | 47.01 | 46.44 | 46.99 | 3,785,474 | +0.24(+0.51%) |
Mar 01, 2012 | 46.17 | 46.82 | 46.16 | 46.75 | 3,586,529 | +0.77(+1.67%) |
Feb 29, 2012 | 46.51 | 46.99 | 45.98 | 45.98 | 6,122,373 | -0.28(-0.60%) |
Feb 28, 2012 | 45.99 | 46.58 | 45.93 | 46.26 | 5,875,463 | +0.31(+0.67%) |
Feb 27, 2012 | 45.90 | 46.21 | 45.65 | 45.95 | 2,775,135 | -0.26(-0.55%) |
Feb 24, 2012 | 46.60 | 46.64 | 46.03 | 46.20 | 1,800,705 | -0.27(-0.58%) |
Feb 23, 2012 | 46.41 | 46.60 | 46.08 | 46.48 | 2,458,503 | +0.18(+0.38%) |
Feb 22, 2012 | 46.33 | 46.43 | 46.06 | 46.30 | 2,512,777 | -0.15(-0.32%) |
Feb 21, 2012 | 47.11 | 47.22 | 46.36 | 46.44 | 2,929,265 | -0.32(-0.68%) |
Feb 17, 2012 | 47.17 | 47.34 | 46.65 | 46.76 | 3,133,781 | -0.14(-0.30%) |
Feb 16, 2012 | 46.01 | 46.98 | 46.01 | 46.90 | 3,574,781 | +0.59(+1.27%) |
Feb 15, 2012 | 46.75 | 46.91 | 46.20 | 46.31 | 2,953,105 | -0.33(-0.70%) |
Feb 14, 2012 | 46.96 | 47.13 | 46.24 | 46.64 | 3,682,639 | -0.64(-1.34%) |
Feb 13, 2012 | 47.42 | 47.42 | 47.08 | 47.27 | 2,161,383 | +0.50(+1.06%) |
Feb 10, 2012 | 46.58 | 46.82 | 46.30 | 46.78 | 5,656,644 | -0.59(-1.24%) |
Feb 09, 2012 | 46.96 | 47.39 | 46.82 | 47.37 | 5,508,855 | +0.40(+0.86%) |
Feb 08, 2012 | 47.08 | 47.30 | 46.72 | 46.96 | 3,156,230 | -0.14(-0.30%) |
Feb 07, 2012 | 47.17 | 47.48 | 46.99 | 47.10 | 2,213,388 | +0.04(+0.08%) |
Feb 06, 2012 | 46.88 | 47.24 | 46.69 | 47.06 | 2,981,980 | -0.17(-0.36%) |
Feb 03, 2012 | 46.73 | 47.34 | 46.69 | 47.23 | 5,097,184 | +1.05(+2.28%) |
Feb 02, 2012 | 46.00 | 46.47 | 45.94 | 46.18 | 3,172,980 | +0.29(+0.62%) |