Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 47.41 | 47.56 | 46.85 | 47.54 | 4,272,872 | +0.13(+0.27%) |
Apr 27, 2012 | 46.90 | 47.49 | 46.78 | 47.41 | 4,572,246 | +0.42(+0.88%) |
Apr 26, 2012 | 45.99 | 47.05 | 45.83 | 46.99 | 5,360,601 | +0.92(+1.99%) |
Apr 25, 2012 | 45.84 | 46.16 | 45.26 | 46.07 | 5,993,648 | +0.62(+1.36%) |
Apr 24, 2012 | 45.02 | 45.59 | 44.71 | 45.45 | 6,226,260 | +0.57(+1.27%) |
Apr 23, 2012 | 44.23 | 45.26 | 43.54 | 44.88 | 7,231,812 | +0.49(+1.10%) |
Apr 20, 2012 | 45.16 | 45.43 | 44.23 | 44.39 | 6,319,446 | -0.46(-1.03%) |
Apr 19, 2012 | 45.33 | 45.80 | 44.59 | 44.86 | 5,664,130 | -0.54(-1.18%) |
Apr 18, 2012 | 46.11 | 46.26 | 45.35 | 45.39 | 4,534,947 | -1.01(-2.19%) |
Apr 17, 2012 | 46.20 | 46.77 | 45.88 | 46.41 | 4,723,100 | +0.81(+1.78%) |
Apr 16, 2012 | 46.45 | 46.50 | 45.51 | 45.60 | 4,464,887 | -0.57(-1.24%) |
Apr 13, 2012 | 47.09 | 47.11 | 46.13 | 46.17 | 3,243,797 | -0.88(-1.87%) |
Apr 12, 2012 | 46.09 | 47.18 | 46.03 | 47.05 | 5,210,437 | +0.96(+2.08%) |
Apr 11, 2012 | 47.35 | 47.43 | 46.00 | 46.09 | 4,759,930 | -0.83(-1.77%) |
Apr 10, 2012 | 47.83 | 48.07 | 46.27 | 46.92 | 7,107,009 | -0.92(-1.92%) |
Apr 09, 2012 | 47.92 | 48.37 | 47.50 | 47.84 | 4,455,817 | -0.60(-1.24%) |
Apr 05, 2012 | 48.86 | 49.61 | 48.32 | 48.44 | 6,023,225 | -0.07(-0.15%) |
Apr 04, 2012 | 47.84 | 49.19 | 47.67 | 48.51 | 9,279,104 | +0.09(+0.18%) |
Apr 03, 2012 | 49.03 | 49.06 | 48.03 | 48.42 | 6,014,062 | -0.80(-1.63%) |
Apr 02, 2012 | 48.28 | 49.77 | 48.09 | 49.22 | 6,055,530 | +0.82(+1.70%) |
Mar 30, 2012 | 48.36 | 48.55 | 47.71 | 48.40 | 4,817,555 | +0.35(+0.72%) |
Mar 29, 2012 | 48.08 | 48.28 | 47.20 | 48.05 | 4,988,763 | -0.30(-0.62%) |
Mar 28, 2012 | 48.29 | 48.66 | 47.94 | 48.35 | 5,237,314 | -0.07(-0.15%) |
Mar 27, 2012 | 49.35 | 49.41 | 48.41 | 48.43 | 4,346,544 | -1.01(-2.05%) |
Mar 26, 2012 | 49.42 | 49.65 | 49.04 | 49.44 | 4,519,015 | +0.42(+0.85%) |
Mar 23, 2012 | 48.54 | 49.44 | 48.24 | 49.03 | 4,059,731 | +0.81(+1.68%) |
Mar 22, 2012 | 49.02 | 49.06 | 47.97 | 48.22 | 5,144,530 | -1.33(-2.68%) |
Mar 21, 2012 | 50.51 | 50.59 | 49.35 | 49.54 | 4,712,804 | -0.75(-1.49%) |
Mar 20, 2012 | 50.29 | 51.59 | 50.24 | 50.29 | 5,479,548 | -1.30(-2.52%) |
Mar 19, 2012 | 50.77 | 51.95 | 50.36 | 51.59 | 7,384,822 | +1.42(+2.82%) |
Mar 16, 2012 | 49.39 | 50.36 | 49.39 | 50.18 | 6,743,968 | +0.81(+1.64%) |
Mar 15, 2012 | 48.54 | 49.91 | 48.41 | 49.37 | 7,505,470 | +0.83(+1.71%) |
Mar 14, 2012 | 49.08 | 49.62 | 48.32 | 48.54 | 4,367,880 | -0.53(-1.08%) |
Mar 13, 2012 | 48.50 | 49.10 | 47.84 | 49.07 | 4,630,206 | +0.81(+1.68%) |
Mar 12, 2012 | 48.67 | 48.79 | 47.91 | 48.26 | 4,478,399 | -0.48(-0.97%) |
Mar 09, 2012 | 48.93 | 49.17 | 48.61 | 48.73 | 5,213,615 | -0.23(-0.47%) |
Mar 08, 2012 | 49.31 | 49.47 | 48.75 | 48.96 | 4,445,541 | -0.02(-0.04%) |
Mar 07, 2012 | 48.78 | 49.29 | 48.36 | 48.98 | 3,387,465 | +0.80(+1.66%) |
Mar 06, 2012 | 48.54 | 48.75 | 47.82 | 48.18 | 4,918,031 | -1.14(-2.31%) |
Mar 05, 2012 | 49.32 | 49.44 | 48.84 | 49.32 | 3,700,211 | -0.22(-0.44%) |
Mar 02, 2012 | 50.11 | 50.51 | 49.44 | 49.54 | 2,696,441 | -0.77(-1.52%) |
Mar 01, 2012 | 49.78 | 50.48 | 49.68 | 50.31 | 4,194,285 | +0.56(+1.12%) |
Feb 29, 2012 | 50.22 | 50.55 | 49.61 | 49.75 | 5,671,530 | -0.45(-0.91%) |
Feb 28, 2012 | 51.18 | 51.33 | 49.99 | 50.21 | 5,819,908 | -0.79(-1.56%) |
Feb 27, 2012 | 50.88 | 51.68 | 50.64 | 51.00 | 4,796,664 | -0.03(-0.05%) |
Feb 24, 2012 | 51.01 | 51.48 | 50.56 | 51.03 | 3,974,215 | +0.07(+0.13%) |
Feb 23, 2012 | 50.76 | 51.04 | 50.08 | 50.96 | 5,408,988 | +0.22(+0.44%) |
Feb 22, 2012 | 50.84 | 51.29 | 50.46 | 50.74 | 4,356,247 | -0.32(-0.62%) |
Feb 21, 2012 | 51.37 | 51.41 | 50.77 | 51.05 | 5,050,057 | +0.19(+0.37%) |
Feb 17, 2012 | 51.68 | 51.75 | 50.46 | 50.86 | 8,604,246 | -0.05(-0.09%) |
Feb 16, 2012 | 49.62 | 51.18 | 49.47 | 50.91 | 14,991,273 | +2.25(+4.63%) |
Feb 15, 2012 | 46.27 | 49.00 | 45.88 | 48.66 | 18,879,464 | +3.26(+7.17%) |
Feb 14, 2012 | 44.65 | 45.94 | 44.62 | 45.40 | 6,654,308 | +0.86(+1.92%) |
Feb 13, 2012 | 44.78 | 44.98 | 43.96 | 44.55 | 4,815,706 | +0.67(+1.53%) |
Feb 10, 2012 | 43.60 | 44.29 | 43.52 | 43.87 | 5,271,333 | -1.07(-2.39%) |
Feb 09, 2012 | 44.99 | 45.37 | 44.25 | 44.95 | 4,750,613 | -0.02(-0.05%) |
Feb 08, 2012 | 44.97 | 45.22 | 44.29 | 44.97 | 4,579,096 | +0.16(+0.36%) |
Feb 07, 2012 | 43.58 | 44.97 | 43.19 | 44.80 | 5,429,105 | +1.06(+2.42%) |
Feb 06, 2012 | 42.86 | 43.85 | 42.63 | 43.75 | 6,894,774 | +0.68(+1.58%) |
Feb 03, 2012 | 43.98 | 44.00 | 42.99 | 43.07 | 6,008,328 | -0.31(-0.72%) |
Feb 02, 2012 | 43.34 | 43.73 | 42.78 | 43.38 | 5,654,339 | +0.12(+0.27%) |