Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 50.75 | 50.97 | 50.49 | 50.88 | 9,351,323 | +0.03(+0.07%) |
Apr 27, 2012 | 50.58 | 51.51 | 50.56 | 50.85 | 14,968,006 | +0.49(+0.97%) |
Apr 26, 2012 | 49.73 | 50.47 | 49.65 | 50.36 | 7,299,544 | +0.57(+1.15%) |
Apr 25, 2012 | 48.96 | 49.86 | 48.87 | 49.78 | 9,685,310 | +1.08(+2.22%) |
Apr 24, 2012 | 48.37 | 48.81 | 48.24 | 48.70 | 6,391,363 | +0.26(+0.54%) |
Apr 23, 2012 | 48.13 | 48.50 | 47.75 | 48.44 | 7,299,070 | -0.11(-0.23%) |
Apr 20, 2012 | 48.61 | 48.86 | 48.32 | 48.55 | 9,282,879 | -0.10(-0.21%) |
Apr 19, 2012 | 48.78 | 49.28 | 48.25 | 48.65 | 8,529,221 | -0.40(-0.81%) |
Apr 18, 2012 | 49.15 | 49.61 | 48.97 | 49.05 | 6,709,349 | -0.12(-0.24%) |
Apr 17, 2012 | 48.98 | 49.34 | 48.72 | 49.17 | 6,150,450 | +0.30(+0.61%) |
Apr 16, 2012 | 48.79 | 49.06 | 48.22 | 48.87 | 7,625,105 | +0.46(+0.96%) |
Apr 13, 2012 | 49.02 | 49.09 | 48.32 | 48.41 | 6,597,042 | -0.64(-1.31%) |
Apr 12, 2012 | 48.20 | 49.07 | 48.02 | 49.05 | 5,776,060 | +0.92(+1.91%) |
Apr 11, 2012 | 48.00 | 48.30 | 47.87 | 48.13 | 7,632,222 | +0.65(+1.37%) |
Apr 10, 2012 | 48.25 | 48.67 | 47.44 | 47.48 | 7,975,185 | -0.83(-1.71%) |
Apr 09, 2012 | 48.35 | 48.48 | 48.02 | 48.30 | 5,040,363 | -0.79(-1.62%) |
Apr 05, 2012 | 48.36 | 49.18 | 48.35 | 49.10 | 5,220,689 | +0.62(+1.27%) |
Apr 04, 2012 | 49.00 | 49.09 | 48.35 | 48.48 | 6,044,175 | -0.86(-1.75%) |
Apr 03, 2012 | 48.92 | 49.44 | 48.80 | 49.34 | 6,843,047 | +0.49(+1.00%) |
Apr 02, 2012 | 48.76 | 49.12 | 48.40 | 48.85 | 7,925,158 | +0.13(+0.26%) |
Mar 30, 2012 | 49.00 | 49.11 | 48.45 | 48.73 | 6,862,992 | -0.03(-0.05%) |
Mar 29, 2012 | 49.08 | 49.22 | 48.20 | 48.75 | 8,784,108 | -0.99(-1.98%) |
Mar 28, 2012 | 49.16 | 49.91 | 49.16 | 49.74 | 9,411,550 | +0.71(+1.44%) |
Mar 27, 2012 | 49.69 | 49.84 | 49.02 | 49.03 | 6,748,219 | -0.37(-0.75%) |
Mar 26, 2012 | 48.63 | 49.48 | 48.51 | 49.40 | 7,530,220 | +1.19(+2.46%) |
Mar 23, 2012 | 48.24 | 48.45 | 47.89 | 48.21 | 5,249,043 | -0.03(-0.07%) |
Mar 22, 2012 | 47.82 | 48.47 | 47.54 | 48.25 | 7,181,118 | +0.20(+0.42%) |
Mar 21, 2012 | 48.07 | 48.42 | 47.93 | 48.04 | 7,165,122 | +0.12(+0.25%) |
Mar 20, 2012 | 47.77 | 48.20 | 47.61 | 47.93 | 6,471,983 | -0.30(-0.63%) |
Mar 19, 2012 | 47.67 | 48.42 | 47.51 | 48.23 | 6,655,529 | +0.61(+1.27%) |
Mar 16, 2012 | 48.26 | 48.32 | 47.52 | 47.62 | 13,403,144 | -0.14(-0.30%) |
Mar 15, 2012 | 47.21 | 47.80 | 46.87 | 47.77 | 9,481,964 | +0.48(+1.02%) |
Mar 14, 2012 | 46.03 | 47.40 | 45.86 | 47.29 | 14,251,451 | +1.60(+3.50%) |
Mar 13, 2012 | 44.78 | 45.69 | 44.42 | 45.69 | 8,257,158 | +1.25(+2.80%) |
Mar 12, 2012 | 44.80 | 44.84 | 44.22 | 44.44 | 4,729,729 | -0.36(-0.81%) |
Mar 09, 2012 | 44.66 | 45.03 | 44.47 | 44.80 | 5,141,307 | +0.21(+0.47%) |
Mar 08, 2012 | 44.41 | 44.71 | 44.20 | 44.59 | 5,154,666 | +0.57(+1.30%) |
Mar 07, 2012 | 43.66 | 44.14 | 43.59 | 44.02 | 6,073,796 | +0.45(+1.02%) |
Mar 06, 2012 | 44.15 | 44.25 | 43.40 | 43.57 | 7,254,919 | -1.04(-2.32%) |
Mar 05, 2012 | 44.34 | 44.64 | 44.05 | 44.61 | 7,213,304 | -0.02(-0.04%) |
Mar 02, 2012 | 45.11 | 45.12 | 44.49 | 44.63 | 5,642,306 | -0.49(-1.08%) |
Mar 01, 2012 | 44.66 | 45.37 | 44.57 | 45.11 | 6,411,170 | +0.57(+1.29%) |
Feb 29, 2012 | 45.02 | 45.34 | 44.27 | 44.54 | 12,064,713 | -0.73(-1.62%) |
Feb 28, 2012 | 45.11 | 45.45 | 44.69 | 45.27 | 8,392,512 | -0.35(-0.78%) |
Feb 27, 2012 | 44.57 | 45.85 | 44.31 | 45.63 | 8,052,580 | +0.72(+1.59%) |
Feb 24, 2012 | 44.57 | 44.98 | 44.46 | 44.91 | 5,919,743 | +0.56(+1.25%) |
Feb 23, 2012 | 44.46 | 44.66 | 44.18 | 44.36 | 5,160,416 | -0.10(-0.23%) |
Feb 22, 2012 | 44.44 | 44.71 | 44.39 | 44.46 | 5,734,742 | -0.05(-0.11%) |
Feb 21, 2012 | 44.40 | 44.63 | 44.24 | 44.51 | 6,035,306 | -0.01(-0.02%) |
Feb 17, 2012 | 44.89 | 44.89 | 44.36 | 44.52 | 6,124,710 | -0.01(-0.02%) |
Feb 16, 2012 | 43.40 | 44.66 | 43.37 | 44.52 | 9,550,579 | +1.14(+2.62%) |
Feb 15, 2012 | 44.15 | 44.15 | 43.27 | 43.39 | 6,507,737 | -0.37(-0.85%) |
Feb 14, 2012 | 43.81 | 43.93 | 43.37 | 43.76 | 5,693,342 | -0.09(-0.21%) |
Feb 13, 2012 | 43.99 | 44.04 | 43.67 | 43.85 | 4,312,531 | +0.22(+0.50%) |
Feb 10, 2012 | 43.64 | 43.96 | 43.40 | 43.63 | 4,841,931 | -0.42(-0.96%) |
Feb 09, 2012 | 43.67 | 44.30 | 43.65 | 44.05 | 8,619,901 | +0.56(+1.30%) |
Feb 08, 2012 | 43.66 | 43.87 | 43.30 | 43.49 | 7,211,624 | -0.41(-0.94%) |
Feb 07, 2012 | 43.40 | 44.31 | 43.40 | 43.90 | 7,059,046 | +0.27(+0.62%) |
Feb 06, 2012 | 43.69 | 43.89 | 43.25 | 43.63 | 6,725,924 | -0.37(-0.84%) |
Feb 03, 2012 | 43.67 | 44.17 | 43.60 | 44.00 | 9,703,565 | +0.92(+2.13%) |
Feb 02, 2012 | 42.71 | 43.31 | 42.61 | 43.08 | 7,668,546 | +0.45(+1.07%) |