Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 54.94 | 54.99 | 54.12 | 54.43 | 1,583,604 | -0.46(-0.84%) |
Apr 27, 2012 | 53.77 | 55.00 | 53.54 | 54.89 | 1,330,265 | +1.52(+2.85%) |
Apr 26, 2012 | 52.00 | 53.47 | 52.00 | 53.37 | 1,239,889 | +1.16(+2.22%) |
Apr 25, 2012 | 51.92 | 52.23 | 51.67 | 52.21 | 1,427,263 | +0.72(+1.40%) |
Apr 24, 2012 | 51.66 | 52.03 | 51.30 | 51.49 | 1,213,204 | -0.05(-0.10%) |
Apr 23, 2012 | 52.00 | 52.03 | 51.19 | 51.54 | 1,190,238 | -0.92(-1.75%) |
Apr 20, 2012 | 52.01 | 52.57 | 51.75 | 52.46 | 2,114,885 | +0.57(+1.10%) |
Apr 19, 2012 | 52.26 | 52.47 | 51.74 | 51.89 | 1,349,963 | -0.27(-0.52%) |
Apr 18, 2012 | 52.11 | 52.44 | 51.95 | 52.16 | 970,684 | -0.25(-0.48%) |
Apr 17, 2012 | 52.24 | 52.50 | 51.89 | 52.41 | 1,499,494 | +0.52(+1.00%) |
Apr 16, 2012 | 52.03 | 52.04 | 51.51 | 51.89 | 1,679,089 | +0.19(+0.37%) |
Apr 13, 2012 | 51.35 | 52.07 | 51.20 | 51.70 | 1,528,379 | +0.41(+0.80%) |
Apr 12, 2012 | 50.91 | 51.43 | 50.69 | 51.29 | 1,591,868 | +0.58(+1.14%) |
Apr 11, 2012 | 50.36 | 50.98 | 50.36 | 50.71 | 1,218,648 | +0.97(+1.95%) |
Apr 10, 2012 | 50.75 | 50.96 | 49.62 | 49.74 | 1,354,950 | -1.08(-2.13%) |
Apr 09, 2012 | 50.58 | 51.05 | 50.50 | 50.82 | 2,037,465 | -0.92(-1.78%) |
Apr 05, 2012 | 50.95 | 51.87 | 50.69 | 51.74 | 1,483,287 | +0.81(+1.59%) |
Apr 04, 2012 | 50.32 | 51.06 | 49.81 | 50.93 | 1,680,711 | -0.15(-0.29%) |
Apr 03, 2012 | 50.89 | 51.31 | 50.66 | 51.08 | 1,327,903 | +0.09(+0.18%) |
Apr 02, 2012 | 50.48 | 51.11 | 50.43 | 50.99 | 1,535,770 | +0.39(+0.77%) |
Mar 30, 2012 | 50.23 | 50.88 | 49.75 | 50.60 | 2,011,018 | +1.19(+2.41%) |
Mar 29, 2012 | 49.23 | 49.45 | 48.77 | 49.41 | 1,437,369 | +0.04(+0.08%) |
Mar 28, 2012 | 49.39 | 49.60 | 49.17 | 49.37 | 2,371,564 | -0.13(-0.26%) |
Mar 27, 2012 | 48.93 | 49.53 | 48.75 | 49.50 | 1,869,065 | +0.69(+1.41%) |
Mar 26, 2012 | 48.70 | 48.93 | 48.53 | 48.81 | 1,005,990 | +0.41(+0.85%) |
Mar 23, 2012 | 48.15 | 48.47 | 47.64 | 48.40 | 853,314 | +0.22(+0.46%) |
Mar 22, 2012 | 48.10 | 48.33 | 47.77 | 48.18 | 950,413 | -0.15(-0.31%) |
Mar 21, 2012 | 47.57 | 48.44 | 47.51 | 48.33 | 1,190,182 | +0.91(+1.92%) |
Mar 20, 2012 | 47.79 | 47.89 | 47.15 | 47.42 | 943,371 | -0.67(-1.39%) |
Mar 19, 2012 | 47.78 | 48.23 | 47.73 | 48.09 | 690,376 | +0.16(+0.33%) |
Mar 16, 2012 | 47.64 | 48.07 | 47.06 | 47.93 | 2,125,625 | +0.06(+0.13%) |
Mar 15, 2012 | 47.96 | 48.14 | 47.36 | 47.87 | 955,888 | -0.04(-0.08%) |
Mar 14, 2012 | 47.98 | 48.50 | 47.74 | 47.91 | 1,663,161 | -0.24(-0.50%) |
Mar 13, 2012 | 46.92 | 48.30 | 46.74 | 48.15 | 1,896,374 | +1.44(+3.08%) |
Mar 12, 2012 | 46.77 | 47.00 | 46.21 | 46.71 | 2,050,731 | -0.47(-1.00%) |
Mar 09, 2012 | 47.25 | 47.40 | 47.01 | 47.18 | 876,466 | +0.10(+0.21%) |
Mar 08, 2012 | 46.66 | 47.29 | 46.66 | 47.08 | 889,936 | +0.53(+1.14%) |
Mar 07, 2012 | 46.62 | 46.80 | 46.23 | 46.55 | 1,199,208 | -0.02(-0.04%) |
Mar 06, 2012 | 47.11 | 47.34 | 46.30 | 46.57 | 1,611,242 | -0.95(-2.00%) |
Mar 05, 2012 | 47.17 | 47.75 | 47.14 | 47.52 | 1,562,913 | +0.16(+0.34%) |
Mar 02, 2012 | 46.56 | 47.67 | 46.41 | 47.36 | 2,380,889 | +0.84(+1.81%) |
Mar 01, 2012 | 46.61 | 46.83 | 46.03 | 46.52 | 1,567,945 | -0.13(-0.28%) |
Feb 29, 2012 | 45.51 | 46.89 | 45.44 | 46.65 | 2,056,451 | +0.92(+2.01%) |
Feb 28, 2012 | 44.84 | 45.77 | 44.64 | 45.73 | 1,899,816 | +1.17(+2.63%) |
Feb 27, 2012 | 44.04 | 44.88 | 44.04 | 44.56 | 1,065,919 | +0.03(+0.07%) |
Feb 24, 2012 | 44.43 | 44.58 | 44.05 | 44.53 | 1,159,860 | +0.37(+0.84%) |
Feb 23, 2012 | 44.15 | 44.34 | 43.99 | 44.16 | 1,437,569 | -0.09(-0.20%) |
Feb 22, 2012 | 44.48 | 44.71 | 44.02 | 44.25 | 1,175,205 | -0.36(-0.81%) |
Feb 21, 2012 | 45.32 | 45.35 | 44.43 | 44.61 | 1,086,570 | -0.61(-1.35%) |
Feb 17, 2012 | 45.08 | 45.49 | 42.79 | 45.22 | 2,201,807 | +0.28(+0.62%) |
Feb 16, 2012 | 46.46 | 46.60 | 44.44 | 44.94 | 2,205,821 | -0.81(-1.77%) |
Feb 15, 2012 | 45.41 | 45.79 | 45.27 | 45.75 | 2,097,959 | +0.55(+1.22%) |
Feb 14, 2012 | 45.07 | 45.28 | 44.79 | 45.20 | 747,440 | +0.04(+0.09%) |
Feb 13, 2012 | 45.27 | 45.32 | 44.94 | 45.16 | 920,017 | +0.37(+0.83%) |
Feb 10, 2012 | 44.72 | 44.95 | 44.54 | 44.79 | 1,094,684 | -0.23(-0.51%) |
Feb 09, 2012 | 45.42 | 45.44 | 44.87 | 45.02 | 1,228,799 | -0.33(-0.73%) |
Feb 08, 2012 | 45.20 | 45.77 | 44.99 | 45.35 | 1,089,253 | +0.07(+0.14%) |
Feb 07, 2012 | 44.47 | 45.42 | 44.35 | 45.28 | 1,430,647 | +0.65(+1.47%) |
Feb 06, 2012 | 44.38 | 44.88 | 44.30 | 44.63 | 884,301 | -0.03(-0.07%) |
Feb 03, 2012 | 44.06 | 44.74 | 44.02 | 44.66 | 1,981,552 | +0.96(+2.20%) |
Feb 02, 2012 | 43.36 | 43.80 | 42.85 | 43.70 | 2,387,643 | +0.24(+0.55%) |