Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 50.23 | 50.63 | 50.18 | 50.60 | 5,304,207 | -0.14(-0.27%) |
Apr 27, 2012 | 51.00 | 51.00 | 50.64 | 50.74 | 3,760,274 | -0.23(-0.46%) |
Apr 26, 2012 | 50.64 | 51.11 | 50.60 | 50.97 | 3,641,389 | +0.20(+0.39%) |
Apr 25, 2012 | 50.74 | 51.08 | 50.57 | 50.77 | 5,491,373 | +0.02(+0.04%) |
Apr 24, 2012 | 49.43 | 50.77 | 49.38 | 50.75 | 8,620,342 | +1.32(+2.67%) |
Apr 23, 2012 | 48.94 | 49.49 | 48.69 | 49.43 | 5,233,791 | +0.12(+0.24%) |
Apr 20, 2012 | 49.03 | 49.71 | 48.95 | 49.31 | 6,027,003 | +0.77(+1.59%) |
Apr 19, 2012 | 48.77 | 48.86 | 48.35 | 48.54 | 3,519,260 | -0.25(-0.52%) |
Apr 18, 2012 | 48.60 | 48.85 | 48.57 | 48.79 | 3,085,945 | +0.10(+0.21%) |
Apr 17, 2012 | 48.27 | 48.69 | 48.16 | 48.69 | 3,785,793 | +0.50(+1.03%) |
Apr 16, 2012 | 48.03 | 48.33 | 47.97 | 48.19 | 3,005,734 | +0.24(+0.51%) |
Apr 13, 2012 | 47.78 | 48.23 | 47.73 | 47.95 | 3,097,470 | +0.12(+0.24%) |
Apr 12, 2012 | 47.67 | 47.88 | 47.44 | 47.83 | 2,396,025 | +0.15(+0.31%) |
Apr 11, 2012 | 47.82 | 47.82 | 47.48 | 47.68 | 2,868,682 | +0.26(+0.56%) |
Apr 10, 2012 | 47.67 | 47.74 | 47.29 | 47.42 | 3,110,893 | -0.32(-0.68%) |
Apr 09, 2012 | 47.76 | 47.87 | 47.64 | 47.74 | 2,219,673 | -0.22(-0.46%) |
Apr 05, 2012 | 47.80 | 47.98 | 47.60 | 47.96 | 2,416,403 | +0.10(+0.20%) |
Apr 04, 2012 | 47.90 | 48.18 | 47.82 | 47.86 | 4,190,249 | -0.14(-0.30%) |
Apr 03, 2012 | 48.05 | 48.20 | 47.89 | 48.00 | 2,998,102 | -0.08(-0.17%) |
Apr 02, 2012 | 47.56 | 48.26 | 47.53 | 48.09 | 3,772,817 | +0.44(+0.92%) |
Mar 30, 2012 | 47.67 | 47.97 | 47.62 | 47.65 | 4,689,396 | +0.03(+0.07%) |
Mar 29, 2012 | 47.57 | 47.69 | 47.23 | 47.62 | 3,794,420 | -0.04(-0.08%) |
Mar 28, 2012 | 47.46 | 47.67 | 47.38 | 47.66 | 3,213,905 | +0.14(+0.30%) |
Mar 27, 2012 | 47.61 | 47.67 | 47.49 | 47.51 | 2,525,966 | -0.01(-0.03%) |
Mar 26, 2012 | 47.26 | 47.55 | 47.18 | 47.53 | 3,488,777 | +0.37(+0.78%) |
Mar 23, 2012 | 47.38 | 47.44 | 47.07 | 47.16 | 2,492,927 | -0.15(-0.31%) |
Mar 22, 2012 | 47.27 | 47.42 | 47.15 | 47.31 | 2,869,566 | -0.04(-0.08%) |
Mar 21, 2012 | 47.29 | 47.49 | 47.24 | 47.35 | 2,244,242 | +0.02(+0.04%) |
Mar 20, 2012 | 46.84 | 47.38 | 46.84 | 47.33 | 2,725,301 | +0.25(+0.52%) |
Mar 19, 2012 | 46.97 | 47.17 | 46.80 | 47.08 | 2,242,873 | +0.06(+0.12%) |
Mar 16, 2012 | 47.02 | 47.07 | 46.84 | 47.02 | 3,622,812 | +0.00(+0.00%) |
Mar 15, 2012 | 46.93 | 47.14 | 46.76 | 47.02 | 3,201,924 | +0.07(+0.15%) |
Mar 14, 2012 | 47.07 | 47.24 | 46.78 | 46.95 | 3,110,575 | -0.15(-0.33%) |
Mar 13, 2012 | 46.66 | 47.12 | 46.66 | 47.11 | 3,572,195 | +0.54(+1.16%) |
Mar 12, 2012 | 46.22 | 46.61 | 46.22 | 46.57 | 3,203,544 | +0.28(+0.61%) |
Mar 09, 2012 | 46.37 | 46.42 | 46.20 | 46.28 | 2,637,403 | -0.01(-0.03%) |
Mar 08, 2012 | 46.28 | 46.43 | 46.16 | 46.29 | 3,161,515 | +0.23(+0.49%) |
Mar 07, 2012 | 46.37 | 46.37 | 45.95 | 46.07 | 5,458,512 | -0.27(-0.58%) |
Mar 06, 2012 | 46.25 | 46.50 | 46.21 | 46.34 | 4,089,615 | -0.04(-0.08%) |
Mar 05, 2012 | 46.19 | 46.45 | 46.18 | 46.38 | 3,125,102 | +0.20(+0.43%) |
Mar 02, 2012 | 46.22 | 46.32 | 46.05 | 46.18 | 2,819,391 | +0.11(+0.25%) |
Mar 01, 2012 | 46.44 | 46.60 | 45.87 | 46.07 | 4,153,478 | -0.45(-0.97%) |
Feb 29, 2012 | 46.08 | 46.67 | 46.06 | 46.52 | 5,696,884 | +0.41(+0.90%) |
Feb 28, 2012 | 45.94 | 46.17 | 45.80 | 46.10 | 3,207,618 | +0.24(+0.53%) |
Feb 27, 2012 | 45.64 | 45.94 | 45.62 | 45.86 | 2,741,507 | +0.03(+0.06%) |
Feb 24, 2012 | 45.86 | 45.86 | 45.52 | 45.84 | 3,347,492 | -0.06(-0.13%) |
Feb 23, 2012 | 45.36 | 45.96 | 45.36 | 45.89 | 3,006,483 | +0.43(+0.94%) |
Feb 22, 2012 | 45.78 | 45.78 | 45.28 | 45.47 | 3,937,722 | -0.11(-0.24%) |
Feb 21, 2012 | 45.68 | 45.79 | 45.43 | 45.57 | 2,884,349 | -0.11(-0.24%) |
Feb 17, 2012 | 45.83 | 45.90 | 45.51 | 45.68 | 3,506,801 | +0.09(+0.20%) |
Feb 16, 2012 | 45.64 | 45.78 | 45.48 | 45.59 | 3,316,355 | +0.15(+0.32%) |
Feb 15, 2012 | 45.50 | 45.66 | 45.34 | 45.45 | 3,956,176 | -0.27(-0.60%) |
Feb 14, 2012 | 45.67 | 45.89 | 45.47 | 45.72 | 3,662,356 | -0.07(-0.15%) |
Feb 13, 2012 | 45.88 | 45.96 | 45.73 | 45.79 | 2,317,707 | +0.11(+0.25%) |
Feb 10, 2012 | 45.75 | 45.78 | 45.55 | 45.68 | 3,243,262 | -0.20(-0.45%) |
Feb 09, 2012 | 45.77 | 45.89 | 45.57 | 45.88 | 2,660,838 | +0.11(+0.25%) |
Feb 08, 2012 | 45.91 | 45.95 | 45.64 | 45.77 | 3,024,278 | -0.03(-0.06%) |
Feb 07, 2012 | 45.97 | 46.13 | 45.79 | 45.79 | 4,099,185 | -0.29(-0.64%) |
Feb 06, 2012 | 46.06 | 46.37 | 46.00 | 46.08 | 2,871,760 | -0.02(-0.04%) |
Feb 03, 2012 | 46.33 | 46.42 | 46.00 | 46.10 | 2,959,835 | -0.05(-0.11%) |
Feb 02, 2012 | 46.12 | 46.24 | 45.92 | 46.15 | 2,818,880 | +0.17(+0.36%) |