Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 50.92 | 51.44 | 50.77 | 51.35 | 1,913,767 | +0.20(+0.39%) |
Apr 27, 2012 | 50.96 | 51.34 | 50.83 | 51.15 | 1,397,163 | +0.14(+0.27%) |
Apr 26, 2012 | 50.71 | 51.22 | 50.19 | 51.01 | 3,076,032 | -0.02(-0.05%) |
Apr 25, 2012 | 50.72 | 51.34 | 50.58 | 51.04 | 2,591,263 | +0.46(+0.91%) |
Apr 24, 2012 | 49.60 | 51.30 | 49.35 | 50.58 | 6,445,758 | +2.84(+5.96%) |
Apr 23, 2012 | 48.07 | 48.43 | 47.41 | 47.73 | 1,496,947 | -0.66(-1.36%) |
Apr 20, 2012 | 48.23 | 48.48 | 48.17 | 48.39 | 982,723 | +0.19(+0.40%) |
Apr 19, 2012 | 47.86 | 48.39 | 47.79 | 48.20 | 2,315,550 | +0.42(+0.88%) |
Apr 18, 2012 | 47.83 | 47.97 | 47.51 | 47.78 | 1,253,233 | -0.08(-0.16%) |
Apr 17, 2012 | 47.53 | 47.94 | 47.21 | 47.86 | 1,505,595 | +0.58(+1.23%) |
Apr 16, 2012 | 47.53 | 47.65 | 47.24 | 47.27 | 1,636,424 | +0.00(+0.00%) |
Apr 13, 2012 | 47.20 | 47.53 | 47.13 | 47.27 | 1,721,339 | +0.03(+0.06%) |
Apr 12, 2012 | 46.87 | 47.27 | 46.64 | 47.24 | 1,813,181 | +0.61(+1.31%) |
Apr 11, 2012 | 46.21 | 46.65 | 46.14 | 46.63 | 2,037,348 | +0.63(+1.37%) |
Apr 10, 2012 | 45.75 | 46.06 | 45.60 | 46.00 | 2,631,338 | +0.17(+0.37%) |
Apr 09, 2012 | 46.05 | 46.25 | 45.71 | 45.83 | 1,490,322 | -0.65(-1.40%) |
Apr 05, 2012 | 46.87 | 46.97 | 46.31 | 46.48 | 1,480,614 | -0.45(-0.96%) |
Apr 04, 2012 | 46.97 | 47.17 | 46.76 | 46.94 | 1,366,875 | -0.17(-0.36%) |
Apr 03, 2012 | 47.40 | 47.46 | 46.79 | 47.11 | 1,469,641 | -0.31(-0.66%) |
Apr 02, 2012 | 47.00 | 47.56 | 46.89 | 47.42 | 1,820,079 | +0.42(+0.90%) |
Mar 30, 2012 | 47.02 | 47.20 | 46.81 | 47.00 | 1,279,005 | +0.11(+0.25%) |
Mar 29, 2012 | 46.61 | 46.96 | 46.36 | 46.88 | 1,165,553 | +0.21(+0.44%) |
Mar 28, 2012 | 46.94 | 46.96 | 46.55 | 46.68 | 682,834 | -0.32(-0.68%) |
Mar 27, 2012 | 47.02 | 47.11 | 46.88 | 47.00 | 750,106 | +0.07(+0.15%) |
Mar 26, 2012 | 46.51 | 46.99 | 46.51 | 46.93 | 1,215,545 | +0.55(+1.19%) |
Mar 23, 2012 | 46.22 | 46.51 | 46.19 | 46.38 | 752,544 | +0.09(+0.20%) |
Mar 22, 2012 | 45.79 | 46.36 | 45.77 | 46.29 | 698,433 | +0.21(+0.45%) |
Mar 21, 2012 | 46.09 | 46.34 | 46.08 | 46.08 | 853,576 | -0.02(-0.03%) |
Mar 20, 2012 | 46.19 | 46.27 | 45.84 | 46.09 | 815,465 | -0.13(-0.28%) |
Mar 19, 2012 | 46.02 | 46.28 | 45.92 | 46.22 | 726,362 | +0.14(+0.30%) |
Mar 16, 2012 | 46.17 | 46.20 | 45.89 | 46.09 | 1,730,222 | -0.12(-0.27%) |
Mar 15, 2012 | 46.26 | 46.40 | 46.18 | 46.21 | 1,275,971 | -0.02(-0.03%) |
Mar 14, 2012 | 46.42 | 46.68 | 46.11 | 46.22 | 1,194,518 | -0.40(-0.85%) |
Mar 13, 2012 | 46.57 | 46.64 | 46.29 | 46.62 | 1,334,278 | +0.21(+0.46%) |
Mar 12, 2012 | 46.11 | 46.45 | 45.97 | 46.41 | 1,807,083 | +0.82(+1.80%) |
Mar 09, 2012 | 45.79 | 45.79 | 45.54 | 45.59 | 1,345,423 | -0.05(-0.12%) |
Mar 08, 2012 | 45.96 | 46.07 | 45.56 | 45.64 | 1,560,789 | -0.07(-0.15%) |
Mar 07, 2012 | 46.02 | 46.02 | 45.60 | 45.71 | 1,810,836 | -0.11(-0.25%) |
Mar 06, 2012 | 46.53 | 46.74 | 45.78 | 45.83 | 1,520,626 | -0.87(-1.85%) |
Mar 05, 2012 | 46.99 | 47.16 | 46.67 | 46.69 | 1,176,355 | -0.31(-0.65%) |
Mar 02, 2012 | 46.89 | 47.14 | 46.78 | 47.00 | 1,903,729 | +0.16(+0.34%) |
Mar 01, 2012 | 46.57 | 46.97 | 46.45 | 46.84 | 1,877,708 | +0.32(+0.69%) |
Feb 29, 2012 | 45.60 | 46.77 | 45.57 | 46.52 | 2,984,764 | +0.86(+1.88%) |
Feb 28, 2012 | 46.19 | 46.35 | 45.65 | 45.66 | 2,737,949 | -0.59(-1.28%) |
Feb 27, 2012 | 46.49 | 46.68 | 46.24 | 46.25 | 1,848,076 | -0.58(-1.24%) |
Feb 24, 2012 | 46.53 | 46.88 | 46.28 | 46.83 | 3,075,585 | +0.30(+0.64%) |
Feb 23, 2012 | 46.07 | 46.62 | 45.88 | 46.53 | 1,969,105 | +0.37(+0.80%) |
Feb 22, 2012 | 46.09 | 46.21 | 45.70 | 46.16 | 1,587,949 | -0.05(-0.10%) |
Feb 21, 2012 | 46.30 | 46.30 | 45.95 | 46.21 | 2,514,099 | -0.14(-0.30%) |
Feb 17, 2012 | 46.21 | 46.38 | 45.92 | 46.35 | 1,734,758 | +0.29(+0.63%) |
Feb 16, 2012 | 46.17 | 46.35 | 45.90 | 46.06 | 2,053,900 | -0.02(-0.03%) |
Feb 15, 2012 | 46.24 | 46.48 | 46.00 | 46.07 | 2,019,743 | -0.09(-0.20%) |
Feb 14, 2012 | 45.43 | 46.18 | 45.42 | 46.16 | 2,571,710 | +0.60(+1.32%) |
Feb 13, 2012 | 45.41 | 45.82 | 45.36 | 45.56 | 1,524,733 | +0.21(+0.47%) |
Feb 10, 2012 | 45.41 | 45.62 | 45.17 | 45.35 | 1,475,227 | -0.18(-0.40%) |
Feb 09, 2012 | 45.92 | 46.01 | 45.36 | 45.53 | 3,148,824 | -0.39(-0.85%) |
Feb 08, 2012 | 46.02 | 46.09 | 45.69 | 45.92 | 1,864,958 | -0.11(-0.23%) |
Feb 07, 2012 | 46.20 | 46.35 | 45.89 | 46.03 | 2,157,980 | -0.43(-0.93%) |
Feb 06, 2012 | 46.50 | 46.70 | 46.29 | 46.46 | 1,170,750 | -0.11(-0.25%) |
Feb 03, 2012 | 46.65 | 47.15 | 46.49 | 46.57 | 1,683,611 | -0.30(-0.63%) |
Feb 02, 2012 | 46.86 | 47.11 | 46.09 | 46.87 | 1,518,516 | +0.19(+0.41%) |