Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.87 | 45.16 | 44.03 | 44.52 | 2,131,067 | -0.35(-0.77%) |
Apr 27, 2012 | 46.36 | 46.59 | 44.60 | 44.87 | 3,676,284 | -1.00(-2.18%) |
Apr 26, 2012 | 47.21 | 48.41 | 45.08 | 45.87 | 5,249,385 | -2.04(-4.25%) |
Apr 25, 2012 | 46.91 | 49.60 | 46.91 | 47.91 | 3,661,818 | +1.78(+3.86%) |
Apr 24, 2012 | 45.63 | 46.79 | 45.53 | 46.13 | 2,767,316 | +0.42(+0.91%) |
Apr 23, 2012 | 43.98 | 45.90 | 43.73 | 45.71 | 4,157,107 | +1.08(+2.43%) |
Apr 20, 2012 | 45.04 | 45.31 | 44.43 | 44.62 | 2,367,316 | -0.22(-0.50%) |
Apr 19, 2012 | 45.93 | 45.96 | 44.63 | 44.85 | 3,902,051 | -1.20(-2.60%) |
Apr 18, 2012 | 47.30 | 47.31 | 45.99 | 46.04 | 4,673,702 | -1.24(-2.63%) |
Apr 17, 2012 | 49.72 | 49.99 | 46.63 | 47.29 | 8,770,662 | -2.11(-4.27%) |
Apr 16, 2012 | 49.86 | 50.49 | 49.04 | 49.40 | 1,133,030 | -0.05(-0.10%) |
Apr 13, 2012 | 49.90 | 50.38 | 49.34 | 49.44 | 1,731,481 | -0.60(-1.21%) |
Apr 12, 2012 | 49.98 | 50.47 | 49.90 | 50.05 | 1,832,309 | +0.02(+0.04%) |
Apr 11, 2012 | 49.94 | 50.79 | 49.73 | 50.03 | 1,594,626 | +1.03(+2.10%) |
Apr 10, 2012 | 51.45 | 51.62 | 48.90 | 49.00 | 2,826,382 | -2.66(-5.16%) |
Apr 09, 2012 | 51.45 | 51.84 | 50.52 | 51.66 | 2,441,719 | -0.65(-1.25%) |
Apr 05, 2012 | 51.44 | 52.47 | 51.24 | 52.32 | 1,192,778 | +0.70(+1.35%) |
Apr 04, 2012 | 51.31 | 51.90 | 50.62 | 51.62 | 2,222,658 | -0.19(-0.36%) |
Apr 03, 2012 | 52.67 | 53.07 | 51.63 | 51.81 | 1,929,723 | -0.88(-1.68%) |
Apr 02, 2012 | 53.33 | 53.57 | 52.37 | 52.69 | 1,662,019 | -0.76(-1.42%) |
Mar 30, 2012 | 53.28 | 53.51 | 52.68 | 53.45 | 1,698,555 | +0.51(+0.96%) |
Mar 29, 2012 | 52.20 | 53.10 | 51.83 | 52.94 | 1,170,963 | +0.21(+0.40%) |
Mar 28, 2012 | 53.20 | 53.66 | 52.21 | 52.73 | 1,658,691 | -0.55(-1.03%) |
Mar 27, 2012 | 54.39 | 54.81 | 53.21 | 53.28 | 1,808,440 | -0.97(-1.79%) |
Mar 26, 2012 | 54.17 | 54.51 | 53.92 | 54.26 | 1,687,460 | +0.86(+1.61%) |
Mar 23, 2012 | 52.80 | 53.64 | 51.72 | 53.39 | 1,586,697 | +0.17(+0.31%) |
Mar 22, 2012 | 53.67 | 53.81 | 52.66 | 53.23 | 1,257,814 | -0.68(-1.26%) |
Mar 21, 2012 | 53.91 | 54.30 | 53.36 | 53.91 | 1,156,152 | +0.07(+0.13%) |
Mar 20, 2012 | 53.77 | 54.14 | 52.86 | 53.84 | 1,592,332 | -0.24(-0.44%) |
Mar 19, 2012 | 53.44 | 54.81 | 53.01 | 54.08 | 2,116,857 | +0.64(+1.20%) |
Mar 16, 2012 | 55.10 | 55.19 | 52.89 | 53.44 | 3,641,673 | -1.38(-2.51%) |
Mar 15, 2012 | 54.65 | 54.88 | 53.98 | 54.81 | 1,908,165 | +0.22(+0.41%) |
Mar 14, 2012 | 54.59 | 55.21 | 54.22 | 54.59 | 3,239,204 | +0.31(+0.56%) |
Mar 13, 2012 | 52.63 | 54.37 | 52.57 | 54.28 | 3,190,136 | +2.04(+3.90%) |
Mar 12, 2012 | 52.48 | 52.66 | 51.81 | 52.25 | 1,470,059 | -0.12(-0.23%) |
Mar 09, 2012 | 50.73 | 52.75 | 50.72 | 52.36 | 2,680,523 | +1.29(+2.53%) |
Mar 08, 2012 | 51.23 | 51.24 | 49.81 | 51.07 | 2,814,872 | -0.09(-0.18%) |
Mar 07, 2012 | 50.92 | 51.52 | 50.72 | 51.16 | 1,564,412 | +0.54(+1.06%) |
Mar 06, 2012 | 50.16 | 50.86 | 49.56 | 50.63 | 2,240,266 | -0.73(-1.42%) |
Mar 05, 2012 | 51.31 | 51.92 | 51.00 | 51.36 | 2,066,205 | -0.20(-0.39%) |
Mar 02, 2012 | 51.72 | 52.16 | 51.11 | 51.56 | 1,939,938 | -0.24(-0.46%) |
Mar 01, 2012 | 53.21 | 53.21 | 51.51 | 51.79 | 2,925,842 | -0.76(-1.44%) |
Feb 29, 2012 | 52.79 | 53.43 | 52.06 | 52.55 | 2,892,810 | -0.06(-0.11%) |
Feb 28, 2012 | 52.41 | 53.91 | 52.13 | 52.61 | 3,599,839 | +0.03(+0.07%) |
Feb 27, 2012 | 48.87 | 53.04 | 48.87 | 52.57 | 8,485,199 | +3.32(+6.73%) |
Feb 24, 2012 | 49.30 | 49.98 | 48.84 | 49.26 | 2,664,234 | +0.28(+0.56%) |
Feb 23, 2012 | 48.39 | 49.29 | 48.04 | 48.98 | 1,302,141 | +0.57(+1.17%) |
Feb 22, 2012 | 48.61 | 49.10 | 47.81 | 48.41 | 1,983,570 | -0.37(-0.75%) |
Feb 21, 2012 | 49.27 | 49.92 | 48.62 | 48.78 | 2,770,472 | -0.29(-0.59%) |
Feb 17, 2012 | 49.17 | 50.09 | 49.00 | 49.07 | 1,862,230 | +0.26(+0.52%) |
Feb 16, 2012 | 47.86 | 48.98 | 47.63 | 48.82 | 2,387,664 | +0.90(+1.89%) |
Feb 15, 2012 | 50.10 | 50.49 | 47.79 | 47.91 | 3,854,308 | -1.88(-3.77%) |
Feb 14, 2012 | 49.20 | 49.92 | 48.89 | 49.79 | 2,967,962 | +0.09(+0.18%) |
Feb 13, 2012 | 48.88 | 49.91 | 48.70 | 49.70 | 3,579,748 | +1.31(+2.71%) |
Feb 10, 2012 | 47.57 | 48.53 | 47.18 | 48.39 | 2,804,427 | +0.35(+0.73%) |
Feb 09, 2012 | 48.51 | 48.51 | 47.48 | 48.03 | 2,934,180 | -0.46(-0.95%) |
Feb 08, 2012 | 48.84 | 49.28 | 47.88 | 48.50 | 3,571,480 | -0.35(-0.71%) |
Feb 07, 2012 | 48.65 | 49.00 | 47.93 | 48.84 | 5,299,622 | -0.03(-0.06%) |
Feb 06, 2012 | 47.47 | 49.44 | 47.10 | 48.87 | 5,282,688 | +1.44(+3.03%) |
Feb 03, 2012 | 44.95 | 47.77 | 44.93 | 47.43 | 6,952,812 | +2.97(+6.68%) |
Feb 02, 2012 | 42.67 | 44.86 | 42.49 | 44.46 | 6,993,215 | +1.88(+4.41%) |