Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.92 | 46.39 | 44.82 | 45.67 | 2,035,591 | -0.23(-0.50%) |
Apr 27, 2012 | 44.36 | 46.50 | 43.20 | 45.90 | 2,197,497 | +1.54(+3.47%) |
Apr 26, 2012 | 42.62 | 44.78 | 42.60 | 44.36 | 1,979,543 | +1.80(+4.23%) |
Apr 25, 2012 | 42.38 | 42.69 | 41.01 | 42.56 | 1,291,513 | +1.24(+3.00%) |
Apr 24, 2012 | 43.55 | 44.39 | 40.95 | 41.32 | 2,826,152 | -2.07(-4.77%) |
Apr 23, 2012 | 40.82 | 43.66 | 39.73 | 43.39 | 3,497,821 | +2.11(+5.11%) |
Apr 20, 2012 | 41.90 | 42.25 | 41.20 | 41.28 | 1,356,296 | -0.62(-1.48%) |
Apr 19, 2012 | 43.38 | 44.65 | 41.61 | 41.90 | 2,162,536 | -1.08(-2.51%) |
Apr 18, 2012 | 42.60 | 43.29 | 42.25 | 42.98 | 1,003,754 | +0.10(+0.23%) |
Apr 17, 2012 | 42.30 | 43.20 | 41.91 | 42.88 | 1,175,026 | +0.78(+1.85%) |
Apr 16, 2012 | 44.32 | 44.60 | 41.08 | 42.10 | 3,018,766 | -1.52(-3.48%) |
Apr 13, 2012 | 44.00 | 44.74 | 43.03 | 43.62 | 1,304,053 | -0.36(-0.82%) |
Apr 12, 2012 | 42.90 | 44.07 | 42.79 | 43.98 | 1,526,852 | +1.08(+2.52%) |
Apr 11, 2012 | 43.74 | 44.20 | 41.39 | 42.90 | 4,165,763 | -0.27(-0.63%) |
Apr 10, 2012 | 46.51 | 46.70 | 42.30 | 43.17 | 5,874,849 | -3.63(-7.76%) |
Apr 09, 2012 | 46.59 | 47.27 | 46.40 | 46.80 | 1,495,553 | -0.73(-1.54%) |
Apr 05, 2012 | 47.27 | 48.00 | 46.96 | 47.53 | 3,722,565 | +0.08(+0.17%) |
Apr 04, 2012 | 46.45 | 47.94 | 46.30 | 47.45 | 1,964,244 | +0.44(+0.94%) |
Apr 03, 2012 | 46.22 | 47.49 | 46.22 | 47.01 | 1,619,482 | +0.86(+1.86%) |
Apr 02, 2012 | 46.80 | 47.00 | 45.92 | 46.15 | 1,475,358 | -0.44(-0.94%) |
Mar 30, 2012 | 46.24 | 46.75 | 45.00 | 46.59 | 4,633,751 | +0.90(+1.97%) |
Mar 29, 2012 | 44.50 | 45.98 | 44.46 | 45.69 | 2,601,861 | +0.67(+1.49%) |
Mar 28, 2012 | 46.07 | 46.42 | 44.95 | 45.02 | 3,189,057 | -1.51(-3.25%) |
Mar 27, 2012 | 47.27 | 47.35 | 46.35 | 46.53 | 2,376,653 | -0.55(-1.17%) |
Mar 26, 2012 | 47.62 | 47.75 | 46.94 | 47.08 | 3,688,068 | +0.08(+0.17%) |
Mar 23, 2012 | 48.72 | 47.83 | 46.62 | 47.00 | 18,077,276 | -1.72(-3.53%) |
Mar 22, 2012 | 48.20 | 50.48 | 47.97 | 48.72 | 3,686,368 | +0.09(+0.19%) |
Mar 21, 2012 | 48.87 | 49.25 | 47.97 | 48.63 | 2,443,240 | +0.54(+1.12%) |
Mar 20, 2012 | 47.02 | 48.33 | 44.31 | 48.09 | 5,485,508 | +2.77(+6.11%) |
Mar 19, 2012 | 46.51 | 47.41 | 44.59 | 45.32 | 2,697,518 | -0.96(-2.07%) |
Mar 16, 2012 | 47.72 | 47.97 | 45.72 | 46.28 | 1,299,941 | -1.37(-2.88%) |
Mar 15, 2012 | 48.03 | 48.17 | 46.70 | 47.65 | 1,219,676 | +0.08(+0.17%) |
Mar 14, 2012 | 48.90 | 48.90 | 47.17 | 47.57 | 1,576,577 | -1.18(-2.42%) |
Mar 13, 2012 | 48.52 | 49.93 | 48.13 | 48.75 | 2,468,011 | +0.18(+0.37%) |
Mar 12, 2012 | 46.94 | 48.60 | 46.30 | 48.57 | 3,081,095 | -1.02(-2.06%) |
Mar 09, 2012 | 47.70 | 50.69 | 47.49 | 49.59 | 3,940,372 | +2.51(+5.33%) |
Mar 08, 2012 | 46.87 | 47.64 | 46.29 | 47.08 | 1,136,919 | +0.98(+2.13%) |
Mar 07, 2012 | 47.26 | 47.50 | 45.44 | 46.10 | 1,725,453 | -0.71(-1.52%) |
Mar 06, 2012 | 47.10 | 47.80 | 46.36 | 46.81 | 2,034,149 | -1.82(-3.74%) |
Mar 05, 2012 | 48.31 | 49.75 | 46.34 | 48.63 | 3,750,312 | +0.68(+1.42%) |
Mar 02, 2012 | 46.40 | 48.83 | 45.34 | 47.95 | 2,689,786 | +2.22(+4.85%) |
Mar 01, 2012 | 43.69 | 46.50 | 43.60 | 45.73 | 2,651,147 | +2.48(+5.73%) |
Feb 29, 2012 | 42.72 | 44.15 | 42.24 | 43.25 | 1,182,984 | +0.56(+1.31%) |
Feb 28, 2012 | 43.90 | 43.90 | 42.26 | 42.69 | 1,029,485 | -0.97(-2.22%) |
Feb 27, 2012 | 41.82 | 44.02 | 41.57 | 43.66 | 1,631,327 | +2.15(+5.18%) |
Feb 24, 2012 | 41.07 | 42.20 | 40.61 | 41.51 | 685,110 | +0.75(+1.84%) |
Feb 23, 2012 | 40.76 | 42.80 | 40.67 | 40.76 | 1,174,584 | -0.29(-0.71%) |
Feb 22, 2012 | 40.66 | 42.05 | 39.62 | 41.05 | 1,773,206 | -0.05(-0.12%) |
Feb 21, 2012 | 42.07 | 42.11 | 40.17 | 41.10 | 1,417,293 | -0.72(-1.72%) |
Feb 17, 2012 | 42.35 | 42.70 | 41.75 | 41.82 | 752,030 | -0.43(-1.02%) |
Feb 16, 2012 | 42.75 | 43.81 | 41.51 | 42.25 | 1,621,870 | -0.60(-1.40%) |
Feb 15, 2012 | 43.47 | 44.97 | 41.88 | 42.85 | 5,556,190 | +0.00(+0.00%) |
Feb 14, 2012 | 39.49 | 43.00 | 39.25 | 42.85 | 11,284,114 | +9.24(+27.49%) |
Feb 13, 2012 | 34.20 | 34.87 | 33.02 | 33.61 | 2,767,698 | +0.14(+0.42%) |
Feb 10, 2012 | 33.51 | 33.82 | 33.38 | 33.47 | 896,075 | -0.50(-1.47%) |
Feb 09, 2012 | 33.71 | 34.24 | 33.13 | 33.97 | 1,025,385 | +0.76(+2.29%) |
Feb 08, 2012 | 32.98 | 33.33 | 31.75 | 33.21 | 1,187,443 | +0.55(+1.68%) |
Feb 07, 2012 | 33.31 | 33.78 | 32.65 | 32.66 | 1,001,730 | -0.47(-1.42%) |
Feb 06, 2012 | 32.64 | 33.81 | 32.39 | 33.13 | 1,030,657 | +0.62(+1.91%) |
Feb 03, 2012 | 31.81 | 32.82 | 31.81 | 32.51 | 936,880 | +0.84(+2.65%) |
Feb 02, 2012 | 31.57 | 32.00 | 31.38 | 31.67 | 1,047,175 | +0.37(+1.18%) |
Feb 01, 2012 | 31.00 | 31.74 | 30.76 | 31.30 | 745,010 | +0.35(+1.13%) |
Jan 31, 2012 | 29.95 | 31.37 | 29.45 | 30.95 | 1,919,803 | +1.11(+3.72%) |
Jan 30, 2012 | 29.86 | 29.95 | 29.32 | 29.84 | 307,145 | -0.01(-0.03%) |
Jan 27, 2012 | 29.74 | 30.13 | 29.40 | 29.85 | 890,023 | +0.07(+0.24%) |
Jan 26, 2012 | 30.58 | 30.65 | 29.28 | 29.78 | 688,385 | -0.72(-2.36%) |
Jan 25, 2012 | 29.76 | 30.50 | 29.65 | 30.50 | 919,832 | +1.00(+3.39%) |
Jan 24, 2012 | 30.22 | 30.25 | 29.21 | 29.50 | 1,218,453 | -0.26(-0.87%) |
Jan 23, 2012 | 29.71 | 29.88 | 28.75 | 29.76 | 831,609 | +0.41(+1.40%) |
Jan 20, 2012 | 28.75 | 29.61 | 28.72 | 29.35 | 1,809,668 | +0.67(+2.34%) |
Jan 19, 2012 | 28.69 | 28.80 | 28.50 | 28.68 | 699,088 | +0.28(+0.99%) |
Jan 18, 2012 | 28.11 | 28.85 | 27.95 | 28.40 | 899,888 | +0.35(+1.25%) |
Jan 17, 2012 | 26.78 | 28.55 | 26.75 | 28.05 | 2,405,402 | +1.49(+5.61%) |
Jan 13, 2012 | 25.93 | 26.56 | 25.93 | 26.56 | 613,290 | +0.46(+1.76%) |
Jan 12, 2012 | 26.47 | 26.47 | 25.75 | 26.10 | 599,668 | -0.04(-0.15%) |
Jan 11, 2012 | 26.29 | 26.61 | 26.13 | 26.14 | 759,666 | -0.28(-1.06%) |
Jan 10, 2012 | 26.47 | 26.63 | 26.23 | 26.42 | 926,734 | +0.22(+0.84%) |
Jan 09, 2012 | 25.87 | 26.27 | 25.87 | 26.20 | 635,076 | +0.20(+0.77%) |
Jan 06, 2012 | 26.45 | 26.72 | 25.95 | 26.00 | 1,680,709 | -0.45(-1.70%) |
Jan 05, 2012 | 26.07 | 27.06 | 25.50 | 26.45 | 785,014 | +0.05(+0.19%) |
Jan 04, 2012 | 27.19 | 27.26 | 26.36 | 26.40 | 726,898 | -0.85(-3.12%) |
Dec 30, 2011 | 27.23 | 27.25 | 27.11 | 27.25 | 307,616 | +0.03(+0.11%) |
Dec 29, 2011 | 27.50 | 27.50 | 27.22 | 27.22 | 260,313 | -0.19(-0.69%) |
Dec 28, 2011 | 27.58 | 27.58 | 27.09 | 27.41 | 595,256 | +0.21(+0.77%) |
Dec 27, 2011 | 27.15 | 27.33 | 26.88 | 27.20 | 535,096 | +0.20(+0.74%) |
Dec 23, 2011 | 27.52 | 27.52 | 26.84 | 27.00 | 979,762 | +0.45(+1.69%) |
Dec 21, 2011 | 25.64 | 26.78 | 25.46 | 26.55 | 2,501,413 | +1.10(+4.32%) |
Dec 20, 2011 | 25.02 | 25.76 | 25.02 | 25.45 | 1,710,133 | +0.57(+2.29%) |
Dec 19, 2011 | 24.50 | 25.09 | 24.31 | 24.88 | 3,245,480 | +0.78(+3.24%) |
Dec 16, 2011 | 24.45 | 24.80 | 23.51 | 24.10 | 3,998,809 | -0.10(-0.41%) |