Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 51.19 | 51.69 | 51.00 | 51.19 | 5,620,321 | -0.38(-0.74%) |
Apr 27, 2012 | 50.93 | 51.83 | 50.93 | 51.57 | 6,159,010 | +0.61(+1.20%) |
Apr 26, 2012 | 50.24 | 51.18 | 50.21 | 50.96 | 7,465,711 | +0.43(+0.85%) |
Apr 25, 2012 | 49.76 | 50.57 | 49.72 | 50.53 | 8,141,907 | +1.12(+2.27%) |
Apr 24, 2012 | 49.25 | 49.74 | 49.21 | 49.40 | 6,815,540 | +0.24(+0.50%) |
Apr 23, 2012 | 49.12 | 49.20 | 48.87 | 49.16 | 4,923,713 | -0.13(-0.26%) |
Apr 20, 2012 | 48.41 | 49.38 | 48.40 | 49.29 | 7,065,523 | +0.96(+2.00%) |
Apr 19, 2012 | 48.42 | 48.89 | 48.17 | 48.32 | 4,734,042 | -0.01(-0.03%) |
Apr 18, 2012 | 48.48 | 48.96 | 48.33 | 48.34 | 3,886,103 | -0.14(-0.30%) |
Apr 17, 2012 | 47.96 | 48.63 | 47.88 | 48.48 | 5,307,450 | +0.78(+1.64%) |
Apr 16, 2012 | 47.22 | 47.75 | 47.06 | 47.70 | 4,213,247 | +0.48(+1.02%) |
Apr 13, 2012 | 47.99 | 47.99 | 47.19 | 47.22 | 6,311,280 | -0.96(-1.99%) |
Apr 12, 2012 | 48.20 | 48.37 | 48.02 | 48.17 | 3,780,190 | +0.14(+0.28%) |
Apr 11, 2012 | 48.05 | 48.25 | 47.72 | 48.04 | 4,351,733 | +0.39(+0.82%) |
Apr 10, 2012 | 48.01 | 48.22 | 47.50 | 47.65 | 5,503,612 | -0.60(-1.24%) |
Apr 09, 2012 | 48.46 | 48.74 | 48.25 | 48.25 | 3,847,400 | -0.72(-1.47%) |
Apr 05, 2012 | 48.78 | 49.05 | 48.58 | 48.97 | 5,359,493 | +0.12(+0.25%) |
Apr 04, 2012 | 48.71 | 49.06 | 48.51 | 48.84 | 5,004,248 | -0.06(-0.12%) |
Apr 03, 2012 | 49.00 | 49.15 | 48.57 | 48.90 | 6,654,149 | -0.13(-0.26%) |
Apr 02, 2012 | 48.64 | 49.09 | 48.32 | 49.03 | 6,261,317 | +0.10(+0.21%) |
Mar 30, 2012 | 48.71 | 48.95 | 48.41 | 48.93 | 5,363,998 | +0.47(+0.97%) |
Mar 29, 2012 | 48.49 | 48.73 | 48.20 | 48.46 | 4,295,248 | -0.26(-0.53%) |
Mar 28, 2012 | 48.63 | 48.93 | 48.44 | 48.72 | 4,767,097 | -0.09(-0.19%) |
Mar 27, 2012 | 48.74 | 49.20 | 48.69 | 48.81 | 7,236,351 | +0.21(+0.43%) |
Mar 26, 2012 | 48.43 | 48.75 | 48.37 | 48.61 | 7,013,118 | +0.62(+1.29%) |
Mar 23, 2012 | 47.94 | 48.25 | 47.81 | 47.99 | 5,092,151 | +0.03(+0.06%) |
Mar 22, 2012 | 48.04 | 48.12 | 47.73 | 47.96 | 8,452,986 | -0.31(-0.64%) |
Mar 21, 2012 | 48.74 | 48.74 | 48.25 | 48.27 | 5,996,728 | -0.38(-0.78%) |
Mar 20, 2012 | 48.83 | 49.35 | 48.63 | 48.65 | 4,606,869 | -0.34(-0.69%) |
Mar 19, 2012 | 48.37 | 49.17 | 48.23 | 48.99 | 4,082,237 | +0.48(+0.99%) |
Mar 16, 2012 | 49.02 | 49.30 | 48.48 | 48.50 | 11,514,357 | -0.63(-1.29%) |
Mar 15, 2012 | 49.12 | 49.17 | 48.79 | 49.14 | 5,405,397 | +0.00(+0.00%) |
Mar 14, 2012 | 49.53 | 49.58 | 49.00 | 49.14 | 4,840,063 | -0.47(-0.94%) |
Mar 13, 2012 | 49.27 | 49.62 | 49.08 | 49.61 | 3,887,544 | +0.63(+1.29%) |
Mar 12, 2012 | 48.95 | 49.22 | 48.81 | 48.97 | 4,413,782 | +0.01(+0.03%) |
Mar 09, 2012 | 48.84 | 49.13 | 48.62 | 48.96 | 4,399,505 | +0.15(+0.31%) |
Mar 08, 2012 | 48.44 | 49.07 | 48.32 | 48.81 | 5,373,043 | +0.61(+1.27%) |
Mar 07, 2012 | 48.00 | 48.37 | 47.77 | 48.19 | 4,558,703 | +0.30(+0.62%) |
Mar 06, 2012 | 47.47 | 48.42 | 47.37 | 47.90 | 8,488,588 | -0.50(-1.03%) |
Mar 05, 2012 | 48.68 | 48.73 | 48.32 | 48.40 | 5,490,028 | -0.36(-0.74%) |
Mar 02, 2012 | 48.73 | 48.86 | 48.35 | 48.76 | 4,277,405 | +0.10(+0.21%) |
Mar 01, 2012 | 49.10 | 49.10 | 48.52 | 48.66 | 6,626,744 | -0.30(-0.62%) |
Feb 29, 2012 | 48.99 | 49.37 | 48.88 | 48.96 | 5,772,282 | -0.10(-0.21%) |
Feb 28, 2012 | 48.27 | 49.24 | 48.25 | 49.06 | 5,332,952 | +0.51(+1.05%) |
Feb 27, 2012 | 48.38 | 48.74 | 48.04 | 48.55 | 4,404,233 | -0.21(-0.43%) |
Feb 24, 2012 | 48.64 | 49.04 | 48.42 | 48.76 | 4,488,369 | +0.28(+0.58%) |
Feb 23, 2012 | 48.08 | 48.63 | 47.94 | 48.48 | 5,391,636 | +0.40(+0.82%) |
Feb 22, 2012 | 47.98 | 48.40 | 47.76 | 48.08 | 5,963,510 | +0.07(+0.15%) |
Feb 21, 2012 | 48.55 | 48.79 | 47.98 | 48.01 | 8,213,900 | -0.78(-1.61%) |
Feb 17, 2012 | 49.41 | 49.43 | 48.78 | 48.79 | 6,902,297 | -0.80(-1.61%) |
Feb 16, 2012 | 49.00 | 49.81 | 48.94 | 49.59 | 7,573,726 | +0.71(+1.46%) |
Feb 15, 2012 | 48.92 | 49.04 | 48.59 | 48.88 | 5,620,261 | +0.04(+0.09%) |
Feb 14, 2012 | 48.84 | 48.97 | 48.59 | 48.84 | 5,934,877 | -0.26(-0.53%) |
Feb 13, 2012 | 48.50 | 49.26 | 48.49 | 49.09 | 6,117,748 | +0.86(+1.79%) |
Feb 10, 2012 | 47.90 | 48.24 | 47.83 | 48.23 | 7,350,369 | +0.37(+0.78%) |
Feb 09, 2012 | 48.70 | 48.73 | 47.74 | 47.86 | 12,764,649 | -0.87(-1.79%) |
Feb 08, 2012 | 49.41 | 49.41 | 48.47 | 48.73 | 15,254,712 | -0.79(-1.60%) |
Feb 07, 2012 | 49.20 | 49.58 | 48.80 | 49.53 | 9,595,399 | +0.04(+0.07%) |
Feb 06, 2012 | 49.15 | 49.51 | 48.17 | 49.49 | 16,568,431 | -0.11(-0.23%) |
Feb 03, 2012 | 49.84 | 50.03 | 49.41 | 49.61 | 9,211,264 | -0.24(-0.49%) |
Feb 02, 2012 | 49.90 | 50.12 | 49.59 | 49.85 | 7,513,317 | -0.16(-0.32%) |