Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 46.15 | 46.15 | 45.42 | 45.63 | 760,788 | -0.53(-1.15%) |
Apr 27, 2012 | 46.30 | 46.35 | 45.82 | 46.17 | 756,142 | +0.04(+0.08%) |
Apr 26, 2012 | 46.15 | 46.31 | 45.86 | 46.13 | 875,698 | -0.02(-0.05%) |
Apr 25, 2012 | 45.97 | 46.21 | 45.65 | 46.15 | 1,621,924 | +0.63(+1.37%) |
Apr 24, 2012 | 47.37 | 47.43 | 45.48 | 45.53 | 1,579,930 | -1.74(-3.68%) |
Apr 23, 2012 | 48.44 | 48.47 | 47.24 | 47.27 | 1,302,485 | -1.67(-3.40%) |
Apr 20, 2012 | 48.91 | 49.19 | 48.81 | 48.93 | 391,582 | +0.27(+0.56%) |
Apr 19, 2012 | 49.42 | 49.53 | 48.33 | 48.66 | 463,785 | -0.87(-1.75%) |
Apr 18, 2012 | 49.47 | 49.67 | 49.17 | 49.53 | 542,619 | +0.04(+0.07%) |
Apr 17, 2012 | 48.91 | 49.71 | 48.66 | 49.49 | 461,702 | +0.95(+1.96%) |
Apr 16, 2012 | 48.24 | 48.63 | 47.94 | 48.54 | 371,950 | +0.45(+0.93%) |
Apr 13, 2012 | 48.15 | 48.57 | 47.89 | 48.09 | 300,305 | -0.24(-0.50%) |
Apr 12, 2012 | 48.41 | 48.79 | 48.23 | 48.33 | 529,077 | -0.07(-0.14%) |
Apr 11, 2012 | 48.10 | 48.43 | 47.77 | 48.40 | 485,089 | +0.82(+1.73%) |
Apr 10, 2012 | 49.31 | 49.45 | 47.55 | 47.58 | 593,903 | -1.83(-3.70%) |
Apr 09, 2012 | 49.83 | 49.99 | 49.22 | 49.40 | 683,682 | -1.10(-2.17%) |
Apr 05, 2012 | 51.01 | 51.29 | 50.27 | 50.50 | 583,323 | -0.48(-0.94%) |
Apr 04, 2012 | 51.54 | 51.65 | 49.63 | 50.98 | 809,825 | -1.04(-1.99%) |
Apr 03, 2012 | 51.57 | 52.31 | 51.49 | 52.01 | 629,056 | +0.51(+0.98%) |
Apr 02, 2012 | 51.23 | 51.98 | 50.94 | 51.51 | 518,216 | +0.10(+0.20%) |
Mar 30, 2012 | 51.88 | 51.98 | 51.40 | 51.40 | 303,492 | -0.16(-0.31%) |
Mar 29, 2012 | 51.72 | 51.81 | 51.11 | 51.56 | 335,609 | -0.45(-0.87%) |
Mar 28, 2012 | 51.54 | 52.04 | 50.98 | 52.01 | 429,303 | +0.58(+1.13%) |
Mar 27, 2012 | 51.67 | 51.78 | 51.36 | 51.43 | 305,281 | -0.22(-0.43%) |
Mar 26, 2012 | 51.40 | 51.77 | 51.27 | 51.65 | 301,817 | +0.66(+1.30%) |
Mar 23, 2012 | 50.88 | 51.03 | 50.22 | 50.99 | 160,212 | +0.11(+0.22%) |
Mar 22, 2012 | 51.07 | 51.16 | 50.32 | 50.88 | 312,064 | -0.47(-0.91%) |
Mar 21, 2012 | 51.12 | 51.78 | 50.54 | 51.35 | 378,482 | +0.36(+0.70%) |
Mar 20, 2012 | 50.79 | 51.21 | 50.70 | 50.99 | 235,280 | -0.08(-0.16%) |
Mar 19, 2012 | 51.19 | 51.41 | 50.81 | 51.07 | 389,164 | -0.29(-0.56%) |
Mar 16, 2012 | 51.72 | 51.90 | 51.32 | 51.36 | 630,705 | -0.38(-0.73%) |
Mar 15, 2012 | 51.97 | 52.09 | 51.37 | 51.74 | 404,462 | -0.23(-0.45%) |
Mar 14, 2012 | 51.99 | 52.12 | 51.31 | 51.98 | 297,440 | -0.02(-0.05%) |
Mar 13, 2012 | 51.15 | 52.02 | 50.95 | 52.00 | 289,174 | +1.02(+2.00%) |
Mar 12, 2012 | 50.78 | 51.13 | 50.46 | 50.98 | 263,446 | +0.20(+0.39%) |
Mar 09, 2012 | 50.44 | 51.21 | 50.36 | 50.78 | 258,070 | +0.46(+0.91%) |
Mar 08, 2012 | 49.99 | 50.70 | 49.60 | 50.33 | 269,677 | +0.66(+1.33%) |
Mar 07, 2012 | 49.29 | 49.96 | 49.11 | 49.67 | 358,241 | +0.50(+1.02%) |
Mar 06, 2012 | 49.41 | 49.52 | 49.00 | 49.17 | 369,973 | -0.54(-1.09%) |
Mar 05, 2012 | 49.45 | 49.85 | 49.32 | 49.71 | 233,830 | +0.19(+0.39%) |
Mar 02, 2012 | 49.03 | 49.67 | 48.52 | 49.52 | 452,128 | +0.50(+1.02%) |
Mar 01, 2012 | 49.18 | 49.44 | 48.89 | 49.02 | 341,271 | +0.01(+0.01%) |
Feb 29, 2012 | 49.16 | 49.50 | 48.68 | 49.01 | 378,732 | -0.09(-0.18%) |
Feb 28, 2012 | 49.72 | 49.76 | 48.88 | 49.10 | 203,975 | -0.49(-0.98%) |
Feb 27, 2012 | 48.93 | 49.75 | 48.63 | 49.59 | 392,129 | +0.46(+0.94%) |
Feb 24, 2012 | 49.51 | 50.31 | 48.83 | 49.12 | 296,209 | -0.37(-0.75%) |
Feb 23, 2012 | 49.73 | 49.88 | 49.36 | 49.49 | 265,408 | -0.27(-0.53%) |
Feb 22, 2012 | 49.62 | 50.17 | 49.36 | 49.76 | 300,645 | +0.12(+0.25%) |
Feb 21, 2012 | 50.07 | 50.31 | 49.51 | 49.64 | 378,696 | -0.20(-0.40%) |
Feb 17, 2012 | 49.65 | 50.09 | 49.65 | 49.83 | 214,365 | +0.41(+0.82%) |
Feb 16, 2012 | 49.40 | 50.06 | 49.24 | 49.43 | 365,368 | -0.03(-0.06%) |
Feb 15, 2012 | 49.69 | 49.69 | 49.06 | 49.46 | 456,747 | -0.12(-0.24%) |
Feb 14, 2012 | 49.23 | 49.67 | 49.14 | 49.57 | 308,484 | +0.04(+0.07%) |
Feb 13, 2012 | 48.74 | 49.55 | 48.71 | 49.54 | 387,150 | +1.14(+2.36%) |
Feb 10, 2012 | 47.89 | 48.48 | 47.80 | 48.40 | 630,924 | +0.09(+0.18%) |
Feb 09, 2012 | 48.14 | 48.41 | 47.73 | 48.31 | 386,995 | +0.29(+0.60%) |
Feb 08, 2012 | 47.87 | 48.14 | 47.59 | 48.02 | 236,691 | +0.15(+0.31%) |
Feb 07, 2012 | 47.72 | 48.11 | 47.51 | 47.87 | 290,553 | +0.02(+0.04%) |
Feb 06, 2012 | 47.83 | 48.10 | 47.77 | 47.85 | 250,037 | -0.19(-0.40%) |
Feb 03, 2012 | 47.55 | 48.14 | 47.40 | 48.04 | 312,518 | +1.15(+2.45%) |
Feb 02, 2012 | 47.62 | 47.62 | 46.51 | 46.90 | 413,720 | -0.78(-1.63%) |