Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 50.26 | 50.66 | 50.21 | 50.63 | 5,301,062 | -0.14(-0.27%) |
Apr 27, 2012 | 51.03 | 51.03 | 50.67 | 50.77 | 3,758,044 | -0.23(-0.46%) |
Apr 26, 2012 | 50.67 | 51.14 | 50.63 | 51.00 | 3,639,229 | +0.20(+0.39%) |
Apr 25, 2012 | 50.77 | 51.11 | 50.60 | 50.80 | 5,488,116 | +0.02(+0.04%) |
Apr 24, 2012 | 49.46 | 50.80 | 49.41 | 50.78 | 8,615,230 | +1.32(+2.67%) |
Apr 23, 2012 | 48.97 | 49.52 | 48.72 | 49.46 | 5,230,687 | +0.12(+0.24%) |
Apr 20, 2012 | 49.06 | 49.74 | 48.97 | 49.34 | 6,023,428 | +0.77(+1.59%) |
Apr 19, 2012 | 48.80 | 48.89 | 48.38 | 48.57 | 3,517,173 | -0.25(-0.52%) |
Apr 18, 2012 | 48.63 | 48.88 | 48.60 | 48.82 | 3,084,115 | +0.10(+0.21%) |
Apr 17, 2012 | 48.30 | 48.72 | 48.19 | 48.72 | 3,783,548 | +0.50(+1.03%) |
Apr 16, 2012 | 48.06 | 48.35 | 48.00 | 48.22 | 3,003,952 | +0.25(+0.51%) |
Apr 13, 2012 | 47.81 | 48.26 | 47.75 | 47.97 | 3,095,633 | +0.12(+0.24%) |
Apr 12, 2012 | 47.70 | 47.91 | 47.46 | 47.86 | 2,394,604 | +0.15(+0.31%) |
Apr 11, 2012 | 47.85 | 47.85 | 47.51 | 47.71 | 2,866,980 | +0.26(+0.56%) |
Apr 10, 2012 | 47.70 | 47.77 | 47.32 | 47.44 | 3,109,048 | -0.32(-0.68%) |
Apr 09, 2012 | 47.79 | 47.90 | 47.66 | 47.77 | 2,218,356 | -0.22(-0.46%) |
Apr 05, 2012 | 47.83 | 48.01 | 47.63 | 47.99 | 2,414,970 | +0.10(+0.20%) |
Apr 04, 2012 | 47.93 | 48.21 | 47.84 | 47.89 | 4,187,764 | -0.14(-0.30%) |
Apr 03, 2012 | 48.08 | 48.23 | 47.92 | 48.03 | 2,996,324 | -0.08(-0.17%) |
Apr 02, 2012 | 47.59 | 48.29 | 47.56 | 48.12 | 3,770,579 | +0.44(+0.92%) |
Mar 30, 2012 | 47.70 | 48.00 | 47.64 | 47.68 | 4,686,615 | +0.03(+0.07%) |
Mar 29, 2012 | 47.60 | 47.72 | 47.26 | 47.64 | 3,792,170 | -0.04(-0.08%) |
Mar 28, 2012 | 47.49 | 47.70 | 47.41 | 47.68 | 3,211,999 | +0.14(+0.30%) |
Mar 27, 2012 | 47.64 | 47.70 | 47.52 | 47.54 | 2,524,468 | -0.01(-0.03%) |
Mar 26, 2012 | 47.29 | 47.57 | 47.21 | 47.55 | 3,486,708 | +0.37(+0.78%) |
Mar 23, 2012 | 47.41 | 47.47 | 47.10 | 47.19 | 2,491,448 | -0.15(-0.31%) |
Mar 22, 2012 | 47.30 | 47.44 | 47.18 | 47.34 | 2,867,864 | -0.04(-0.08%) |
Mar 21, 2012 | 47.32 | 47.52 | 47.26 | 47.37 | 2,242,911 | +0.02(+0.04%) |
Mar 20, 2012 | 46.87 | 47.41 | 46.87 | 47.35 | 2,723,684 | +0.25(+0.52%) |
Mar 19, 2012 | 46.99 | 47.20 | 46.83 | 47.11 | 2,241,543 | +0.06(+0.12%) |
Mar 16, 2012 | 47.04 | 47.10 | 46.87 | 47.05 | 3,620,664 | +0.00(+0.00%) |
Mar 15, 2012 | 46.95 | 47.17 | 46.79 | 47.05 | 3,200,025 | +0.07(+0.15%) |
Mar 14, 2012 | 47.10 | 47.27 | 46.81 | 46.98 | 3,108,731 | -0.15(-0.33%) |
Mar 13, 2012 | 46.69 | 47.15 | 46.69 | 47.14 | 3,570,077 | +0.54(+1.16%) |
Mar 12, 2012 | 46.24 | 46.64 | 46.24 | 46.59 | 3,201,644 | +0.28(+0.61%) |
Mar 09, 2012 | 46.40 | 46.45 | 46.23 | 46.31 | 2,635,838 | -0.01(-0.03%) |
Mar 08, 2012 | 46.30 | 46.46 | 46.19 | 46.32 | 3,159,640 | +0.23(+0.49%) |
Mar 07, 2012 | 46.40 | 46.40 | 45.98 | 46.10 | 5,455,275 | -0.27(-0.58%) |
Mar 06, 2012 | 46.28 | 46.53 | 46.24 | 46.37 | 4,087,190 | -0.04(-0.08%) |
Mar 05, 2012 | 46.21 | 46.48 | 46.21 | 46.41 | 3,123,249 | +0.20(+0.43%) |
Mar 02, 2012 | 46.25 | 46.35 | 46.08 | 46.21 | 2,817,719 | +0.12(+0.25%) |
Mar 01, 2012 | 46.47 | 46.62 | 45.89 | 46.09 | 4,151,015 | -0.45(-0.97%) |
Feb 29, 2012 | 46.11 | 46.69 | 46.09 | 46.55 | 5,693,506 | +0.42(+0.90%) |
Feb 28, 2012 | 45.97 | 46.19 | 45.83 | 46.13 | 3,205,716 | +0.24(+0.53%) |
Feb 27, 2012 | 45.66 | 45.96 | 45.65 | 45.89 | 2,739,882 | +0.03(+0.06%) |
Feb 24, 2012 | 45.89 | 45.89 | 45.54 | 45.86 | 3,345,507 | -0.06(-0.13%) |
Feb 23, 2012 | 45.39 | 45.99 | 45.38 | 45.92 | 3,004,700 | +0.43(+0.94%) |
Feb 22, 2012 | 45.81 | 45.81 | 45.31 | 45.49 | 3,935,387 | -0.11(-0.24%) |
Feb 21, 2012 | 45.71 | 45.82 | 45.46 | 45.60 | 2,882,638 | -0.11(-0.24%) |
Feb 17, 2012 | 45.86 | 45.93 | 45.54 | 45.71 | 3,504,721 | +0.09(+0.20%) |
Feb 16, 2012 | 45.66 | 45.81 | 45.51 | 45.62 | 3,314,389 | +0.15(+0.32%) |
Feb 15, 2012 | 45.53 | 45.68 | 45.37 | 45.47 | 3,953,830 | -0.27(-0.60%) |
Feb 14, 2012 | 45.70 | 45.91 | 45.50 | 45.75 | 3,660,184 | -0.07(-0.15%) |
Feb 13, 2012 | 45.91 | 45.98 | 45.76 | 45.82 | 2,316,332 | +0.11(+0.25%) |
Feb 10, 2012 | 45.77 | 45.81 | 45.58 | 45.70 | 3,241,338 | -0.20(-0.45%) |
Feb 09, 2012 | 45.79 | 45.92 | 45.60 | 45.91 | 2,659,261 | +0.12(+0.25%) |
Feb 08, 2012 | 45.93 | 45.98 | 45.66 | 45.79 | 3,022,484 | -0.03(-0.06%) |
Feb 07, 2012 | 46.00 | 46.16 | 45.82 | 45.82 | 4,096,754 | -0.29(-0.64%) |
Feb 06, 2012 | 46.09 | 46.40 | 46.02 | 46.11 | 2,870,057 | -0.02(-0.04%) |
Feb 03, 2012 | 46.36 | 46.45 | 46.02 | 46.13 | 2,958,080 | -0.05(-0.11%) |
Feb 02, 2012 | 46.15 | 46.27 | 45.95 | 46.18 | 2,817,208 | +0.17(+0.36%) |