Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 50.23 | 50.59 | 49.75 | 50.35 | 1,828,574 | +0.16(+0.33%) |
Apr 27, 2012 | 49.96 | 50.45 | 49.47 | 50.18 | 1,805,955 | +0.28(+0.56%) |
Apr 26, 2012 | 48.55 | 50.32 | 48.38 | 49.90 | 2,097,258 | +1.89(+3.94%) |
Apr 25, 2012 | 47.93 | 48.64 | 47.39 | 48.01 | 1,625,222 | +0.91(+1.93%) |
Apr 24, 2012 | 46.16 | 47.17 | 46.12 | 47.10 | 1,428,697 | +0.91(+1.97%) |
Apr 23, 2012 | 44.72 | 46.30 | 44.72 | 46.19 | 1,710,425 | -0.40(-0.87%) |
Apr 20, 2012 | 46.32 | 47.02 | 46.23 | 46.59 | 731,295 | +0.45(+0.97%) |
Apr 19, 2012 | 46.26 | 46.61 | 45.77 | 46.15 | 961,750 | -0.06(-0.13%) |
Apr 18, 2012 | 45.84 | 46.30 | 45.71 | 46.21 | 1,011,051 | +0.10(+0.23%) |
Apr 17, 2012 | 45.56 | 46.21 | 45.28 | 46.10 | 1,275,974 | +0.93(+2.07%) |
Apr 16, 2012 | 44.84 | 45.46 | 44.74 | 45.17 | 1,583,911 | +0.55(+1.23%) |
Apr 13, 2012 | 45.19 | 45.35 | 44.55 | 44.62 | 1,094,048 | -0.79(-1.74%) |
Apr 12, 2012 | 44.68 | 45.41 | 44.48 | 45.41 | 857,353 | +0.90(+2.02%) |
Apr 11, 2012 | 44.31 | 44.58 | 44.18 | 44.51 | 824,940 | +0.64(+1.46%) |
Apr 10, 2012 | 45.33 | 45.33 | 43.65 | 43.87 | 1,327,297 | -0.98(-2.18%) |
Apr 09, 2012 | 44.55 | 45.00 | 44.49 | 44.84 | 1,028,959 | -0.51(-1.13%) |
Apr 05, 2012 | 45.93 | 46.02 | 45.06 | 45.36 | 1,549,681 | -0.66(-1.43%) |
Apr 04, 2012 | 46.73 | 46.90 | 45.98 | 46.02 | 1,305,334 | -1.12(-2.38%) |
Apr 03, 2012 | 47.31 | 47.58 | 46.94 | 47.14 | 969,331 | -0.31(-0.64%) |
Apr 02, 2012 | 46.71 | 47.69 | 46.52 | 47.45 | 1,855,506 | +0.09(+0.18%) |
Mar 30, 2012 | 47.37 | 47.70 | 47.01 | 47.36 | 2,261,859 | +0.37(+0.78%) |
Mar 29, 2012 | 46.88 | 47.08 | 46.26 | 46.99 | 1,797,673 | -0.32(-0.68%) |
Mar 28, 2012 | 46.96 | 47.41 | 46.43 | 47.32 | 1,638,938 | +0.43(+0.92%) |
Mar 27, 2012 | 47.07 | 47.33 | 46.62 | 46.88 | 1,701,538 | -0.37(-0.79%) |
Mar 26, 2012 | 47.26 | 47.39 | 46.84 | 47.26 | 1,113,045 | +0.60(+1.29%) |
Mar 23, 2012 | 46.43 | 46.95 | 45.91 | 46.65 | 1,168,369 | +0.09(+0.18%) |
Mar 22, 2012 | 46.79 | 46.79 | 45.98 | 46.57 | 1,357,598 | -0.56(-1.19%) |
Mar 21, 2012 | 47.79 | 48.01 | 47.13 | 47.13 | 1,395,897 | -0.73(-1.53%) |
Mar 20, 2012 | 47.38 | 48.08 | 47.22 | 47.86 | 947,334 | +0.20(+0.42%) |
Mar 19, 2012 | 47.81 | 48.24 | 47.51 | 47.66 | 1,396,616 | -0.17(-0.36%) |
Mar 16, 2012 | 47.95 | 48.10 | 47.66 | 47.83 | 2,168,930 | -0.21(-0.43%) |
Mar 15, 2012 | 48.00 | 48.40 | 47.60 | 48.04 | 1,126,336 | +0.01(+0.03%) |
Mar 14, 2012 | 48.14 | 48.43 | 47.66 | 48.02 | 691,318 | -0.23(-0.48%) |
Mar 13, 2012 | 47.12 | 48.27 | 47.12 | 48.25 | 1,115,703 | +1.32(+2.81%) |
Mar 12, 2012 | 46.98 | 47.23 | 46.82 | 46.93 | 724,063 | +0.00(+0.00%) |
Mar 09, 2012 | 46.56 | 47.06 | 46.36 | 46.93 | 1,684,549 | +0.49(+1.06%) |
Mar 08, 2012 | 47.13 | 47.13 | 46.30 | 46.44 | 1,209,541 | -0.46(-0.99%) |
Mar 07, 2012 | 46.62 | 46.96 | 46.14 | 46.90 | 1,061,058 | +0.50(+1.08%) |
Mar 06, 2012 | 46.58 | 46.69 | 46.26 | 46.40 | 1,136,973 | -0.66(-1.40%) |
Mar 05, 2012 | 46.26 | 47.12 | 46.09 | 47.06 | 1,068,986 | +0.69(+1.50%) |
Mar 02, 2012 | 46.54 | 46.84 | 46.12 | 46.37 | 771,343 | -0.20(-0.43%) |
Mar 01, 2012 | 46.59 | 46.81 | 46.16 | 46.57 | 1,441,945 | +0.27(+0.59%) |
Feb 29, 2012 | 46.29 | 46.54 | 45.90 | 46.29 | 1,869,398 | +0.15(+0.33%) |
Feb 28, 2012 | 46.20 | 46.45 | 45.80 | 46.14 | 1,650,822 | +0.07(+0.16%) |
Feb 27, 2012 | 45.70 | 46.19 | 45.23 | 46.07 | 923,859 | +0.09(+0.20%) |
Feb 24, 2012 | 46.16 | 46.20 | 45.76 | 45.98 | 1,034,078 | -0.13(-0.29%) |
Feb 23, 2012 | 45.52 | 46.51 | 45.39 | 46.11 | 1,106,291 | +0.60(+1.31%) |
Feb 22, 2012 | 45.43 | 45.85 | 45.17 | 45.52 | 1,443,251 | +0.01(+0.03%) |
Feb 21, 2012 | 46.14 | 46.20 | 45.05 | 45.50 | 1,217,584 | -0.57(-1.24%) |
Feb 17, 2012 | 46.46 | 46.46 | 45.94 | 46.08 | 1,362,692 | -0.14(-0.30%) |
Feb 16, 2012 | 45.97 | 46.54 | 45.87 | 46.22 | 1,651,449 | +0.24(+0.53%) |
Feb 15, 2012 | 45.70 | 46.26 | 45.52 | 45.97 | 1,250,457 | +0.54(+1.19%) |
Feb 14, 2012 | 45.86 | 46.09 | 45.15 | 45.43 | 981,170 | -0.60(-1.30%) |
Feb 13, 2012 | 46.22 | 46.42 | 45.66 | 46.03 | 716,498 | +0.47(+1.04%) |
Feb 10, 2012 | 45.40 | 46.05 | 45.39 | 45.55 | 889,675 | -0.44(-0.95%) |
Feb 09, 2012 | 46.27 | 46.43 | 45.62 | 45.99 | 976,064 | -0.17(-0.37%) |
Feb 08, 2012 | 46.52 | 47.08 | 45.93 | 46.16 | 1,024,821 | -0.46(-0.98%) |
Feb 07, 2012 | 46.59 | 46.81 | 46.34 | 46.62 | 1,222,562 | -0.39(-0.83%) |
Feb 06, 2012 | 47.08 | 47.20 | 46.75 | 47.01 | 972,159 | -0.21(-0.45%) |
Feb 03, 2012 | 46.37 | 47.39 | 46.37 | 47.22 | 2,358,422 | +1.04(+2.25%) |
Feb 02, 2012 | 45.61 | 46.24 | 45.52 | 46.18 | 1,815,075 | +0.79(+1.74%) |