Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.03 | 44.61 | 43.94 | 44.41 | 2,989,079 | +0.54(+1.22%) |
Apr 27, 2012 | 44.33 | 44.58 | 43.79 | 43.88 | 3,542,733 | -0.16(-0.35%) |
Apr 26, 2012 | 44.89 | 45.14 | 43.66 | 44.03 | 4,273,108 | -1.25(-2.76%) |
Apr 25, 2012 | 47.53 | 47.61 | 44.60 | 45.28 | 12,086,202 | -3.66(-7.47%) |
Apr 24, 2012 | 48.97 | 49.32 | 48.72 | 48.94 | 1,594,676 | +0.22(+0.46%) |
Apr 23, 2012 | 49.06 | 49.06 | 48.43 | 48.72 | 1,258,864 | -0.74(-1.49%) |
Apr 20, 2012 | 48.66 | 49.62 | 48.43 | 49.45 | 2,026,529 | +0.28(+0.57%) |
Apr 19, 2012 | 49.53 | 50.04 | 49.04 | 49.17 | 1,832,257 | -0.54(-1.08%) |
Apr 18, 2012 | 49.52 | 49.81 | 49.24 | 49.70 | 1,665,839 | +0.56(+1.13%) |
Apr 17, 2012 | 48.31 | 49.27 | 48.27 | 49.15 | 1,670,602 | +0.97(+2.01%) |
Apr 16, 2012 | 47.73 | 48.29 | 47.50 | 48.18 | 1,130,703 | +0.51(+1.06%) |
Apr 13, 2012 | 47.73 | 47.86 | 47.44 | 47.67 | 1,229,498 | -0.30(-0.62%) |
Apr 12, 2012 | 47.77 | 48.22 | 47.54 | 47.97 | 2,209,676 | +0.39(+0.83%) |
Apr 11, 2012 | 47.48 | 48.01 | 47.22 | 47.58 | 1,541,030 | +0.49(+1.04%) |
Apr 10, 2012 | 47.33 | 47.35 | 46.90 | 47.09 | 1,989,949 | -0.49(-1.03%) |
Apr 09, 2012 | 47.94 | 47.95 | 47.21 | 47.58 | 1,378,903 | -0.83(-1.72%) |
Apr 05, 2012 | 48.38 | 48.69 | 48.30 | 48.41 | 951,460 | -0.30(-0.61%) |
Apr 04, 2012 | 48.41 | 48.80 | 48.27 | 48.71 | 1,083,954 | -0.14(-0.29%) |
Apr 03, 2012 | 48.88 | 49.09 | 48.39 | 48.85 | 845,113 | -0.15(-0.30%) |
Apr 02, 2012 | 48.63 | 49.34 | 48.57 | 49.00 | 1,406,487 | +0.31(+0.64%) |
Mar 30, 2012 | 48.33 | 49.06 | 48.16 | 48.69 | 1,825,313 | +0.54(+1.13%) |
Mar 29, 2012 | 48.19 | 48.32 | 47.62 | 48.14 | 2,431,201 | -0.26(-0.54%) |
Mar 28, 2012 | 48.71 | 48.77 | 48.05 | 48.40 | 967,688 | -0.18(-0.37%) |
Mar 27, 2012 | 48.43 | 48.60 | 48.05 | 48.58 | 1,003,516 | +0.12(+0.25%) |
Mar 26, 2012 | 48.40 | 48.54 | 48.09 | 48.46 | 1,128,677 | +0.57(+1.20%) |
Mar 23, 2012 | 48.08 | 48.14 | 47.49 | 47.89 | 815,474 | -0.06(-0.12%) |
Mar 22, 2012 | 47.85 | 48.05 | 47.30 | 47.95 | 1,291,931 | -0.37(-0.77%) |
Mar 21, 2012 | 47.91 | 48.39 | 47.54 | 48.32 | 1,336,363 | +0.37(+0.78%) |
Mar 20, 2012 | 48.60 | 48.66 | 47.87 | 47.95 | 1,650,316 | -0.83(-1.71%) |
Mar 19, 2012 | 48.81 | 49.07 | 48.64 | 48.78 | 1,094,720 | -0.04(-0.08%) |
Mar 16, 2012 | 48.43 | 48.96 | 48.30 | 48.82 | 2,341,476 | +0.24(+0.49%) |
Mar 15, 2012 | 48.56 | 48.70 | 48.25 | 48.58 | 2,820,159 | +0.00(+0.00%) |
Mar 14, 2012 | 49.35 | 49.35 | 48.48 | 48.58 | 1,471,357 | -0.78(-1.58%) |
Mar 13, 2012 | 49.33 | 49.56 | 48.88 | 49.36 | 1,710,234 | +0.34(+0.70%) |
Mar 12, 2012 | 49.53 | 49.56 | 48.64 | 49.02 | 972,449 | -0.30(-0.62%) |
Mar 09, 2012 | 49.01 | 49.35 | 48.55 | 49.33 | 805,251 | +0.44(+0.90%) |
Mar 08, 2012 | 48.64 | 49.01 | 48.36 | 48.89 | 1,029,344 | +0.52(+1.08%) |
Mar 07, 2012 | 48.42 | 48.49 | 47.97 | 48.37 | 994,734 | +0.12(+0.25%) |
Mar 06, 2012 | 48.51 | 48.54 | 48.08 | 48.25 | 1,385,955 | -0.61(-1.26%) |
Mar 05, 2012 | 49.18 | 49.27 | 48.60 | 48.86 | 1,201,731 | -0.37(-0.75%) |
Mar 02, 2012 | 49.60 | 49.76 | 49.17 | 49.23 | 1,152,938 | -0.47(-0.94%) |
Mar 01, 2012 | 49.31 | 50.11 | 49.24 | 49.70 | 1,697,780 | +0.51(+1.03%) |
Feb 29, 2012 | 49.49 | 49.79 | 49.12 | 49.19 | 1,952,894 | -0.33(-0.66%) |
Feb 28, 2012 | 49.56 | 49.80 | 49.16 | 49.52 | 1,478,373 | +0.01(+0.01%) |
Feb 27, 2012 | 49.46 | 49.91 | 49.22 | 49.51 | 1,770,042 | -0.21(-0.42%) |
Feb 24, 2012 | 50.15 | 50.29 | 49.60 | 49.72 | 1,495,745 | -0.21(-0.43%) |
Feb 23, 2012 | 48.94 | 50.15 | 48.93 | 49.93 | 1,538,823 | +0.93(+1.90%) |
Feb 22, 2012 | 48.97 | 49.31 | 48.79 | 49.00 | 1,659,439 | +0.09(+0.18%) |
Feb 21, 2012 | 49.10 | 49.10 | 48.50 | 48.91 | 1,417,450 | +0.01(+0.02%) |
Feb 17, 2012 | 48.86 | 49.05 | 48.44 | 48.90 | 1,743,598 | -0.07(-0.14%) |
Feb 16, 2012 | 47.23 | 49.02 | 47.20 | 48.97 | 2,177,544 | +1.93(+4.10%) |
Feb 15, 2012 | 48.49 | 48.53 | 47.02 | 47.04 | 2,498,026 | -1.40(-2.89%) |
Feb 14, 2012 | 47.68 | 48.44 | 47.43 | 48.44 | 2,336,080 | +0.54(+1.13%) |
Feb 13, 2012 | 47.17 | 47.91 | 47.11 | 47.90 | 1,396,871 | +0.92(+1.97%) |
Feb 10, 2012 | 46.80 | 47.05 | 46.49 | 46.97 | 1,594,794 | -0.11(-0.23%) |
Feb 09, 2012 | 47.23 | 47.23 | 46.96 | 47.08 | 1,826,483 | +0.03(+0.07%) |
Feb 08, 2012 | 47.34 | 47.49 | 46.92 | 47.05 | 1,552,503 | -0.36(-0.76%) |
Feb 07, 2012 | 47.33 | 47.56 | 46.96 | 47.41 | 1,276,482 | +0.04(+0.09%) |
Feb 06, 2012 | 47.40 | 47.55 | 47.25 | 47.37 | 1,680,075 | -0.28(-0.59%) |
Feb 03, 2012 | 47.92 | 48.08 | 47.56 | 47.65 | 1,851,215 | +0.31(+0.65%) |
Feb 02, 2012 | 47.99 | 48.45 | 47.34 | 47.34 | 3,756,220 | -0.01(-0.02%) |