Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 46.91 | 47.14 | 46.32 | 47.00 | 1,758,667 | -0.01(-0.02%) |
Apr 27, 2012 | 47.07 | 47.17 | 46.57 | 47.01 | 2,888,023 | +0.09(+0.19%) |
Apr 26, 2012 | 46.96 | 47.08 | 46.29 | 46.92 | 4,996,585 | -0.17(-0.36%) |
Apr 25, 2012 | 46.41 | 47.09 | 45.46 | 47.09 | 7,429,999 | -0.53(-1.11%) |
Apr 24, 2012 | 47.29 | 48.01 | 46.94 | 47.62 | 2,658,830 | +0.39(+0.83%) |
Apr 23, 2012 | 46.42 | 47.38 | 45.85 | 47.23 | 2,005,248 | -0.17(-0.36%) |
Apr 20, 2012 | 47.70 | 48.50 | 47.28 | 47.40 | 2,546,195 | +0.05(+0.11%) |
Apr 19, 2012 | 47.79 | 48.47 | 47.18 | 47.35 | 2,092,213 | -0.49(-1.02%) |
Apr 18, 2012 | 47.06 | 48.16 | 46.86 | 47.84 | 2,406,250 | +0.58(+1.23%) |
Apr 17, 2012 | 46.82 | 47.40 | 46.63 | 47.26 | 1,823,303 | +0.88(+1.90%) |
Apr 16, 2012 | 47.42 | 47.56 | 46.30 | 46.38 | 1,957,811 | -0.74(-1.57%) |
Apr 13, 2012 | 47.94 | 48.20 | 46.97 | 47.12 | 3,477,766 | -1.13(-2.34%) |
Apr 12, 2012 | 47.49 | 48.68 | 47.49 | 48.25 | 1,761,992 | +0.76(+1.60%) |
Apr 11, 2012 | 47.50 | 48.00 | 46.90 | 47.49 | 2,654,147 | +0.61(+1.30%) |
Apr 10, 2012 | 48.05 | 48.23 | 46.73 | 46.88 | 2,253,406 | -1.19(-2.48%) |
Apr 09, 2012 | 47.99 | 48.74 | 47.73 | 48.07 | 1,603,275 | -0.68(-1.39%) |
Apr 05, 2012 | 49.42 | 49.74 | 48.55 | 48.75 | 2,488,232 | -0.56(-1.14%) |
Apr 04, 2012 | 49.84 | 50.27 | 49.13 | 49.31 | 2,272,058 | -1.23(-2.43%) |
Apr 03, 2012 | 50.50 | 50.76 | 49.64 | 50.54 | 2,197,110 | +0.02(+0.04%) |
Apr 02, 2012 | 50.23 | 51.03 | 50.06 | 50.52 | 2,321,754 | +0.10(+0.20%) |
Mar 30, 2012 | 50.51 | 50.51 | 49.16 | 50.42 | 3,443,143 | +0.65(+1.31%) |
Mar 29, 2012 | 50.37 | 50.90 | 49.39 | 49.77 | 4,966,036 | +1.32(+2.72%) |
Mar 28, 2012 | 48.79 | 49.14 | 47.73 | 48.45 | 2,607,205 | -0.60(-1.22%) |
Mar 27, 2012 | 49.70 | 49.72 | 49.04 | 49.05 | 2,624,972 | -0.54(-1.09%) |
Mar 26, 2012 | 49.04 | 49.59 | 48.57 | 49.59 | 2,348,036 | +1.14(+2.35%) |
Mar 23, 2012 | 48.32 | 48.82 | 47.91 | 48.45 | 3,583,669 | +0.19(+0.39%) |
Mar 22, 2012 | 49.15 | 49.15 | 47.98 | 48.26 | 2,875,315 | -1.39(-2.80%) |
Mar 21, 2012 | 50.39 | 50.43 | 49.53 | 49.65 | 2,885,653 | -1.37(-2.69%) |
Mar 20, 2012 | 51.53 | 51.60 | 50.60 | 51.02 | 1,767,551 | -1.08(-2.07%) |
Mar 19, 2012 | 52.40 | 52.48 | 51.68 | 52.10 | 1,527,807 | -0.24(-0.46%) |
Mar 16, 2012 | 52.00 | 52.84 | 51.62 | 52.34 | 2,943,519 | +0.64(+1.24%) |
Mar 15, 2012 | 51.05 | 52.10 | 50.91 | 51.70 | 2,416,253 | +0.64(+1.25%) |
Mar 14, 2012 | 51.87 | 51.93 | 50.78 | 51.06 | 1,401,166 | -0.72(-1.39%) |
Mar 13, 2012 | 50.94 | 51.86 | 50.55 | 51.78 | 2,036,696 | +0.99(+1.95%) |
Mar 12, 2012 | 51.71 | 51.73 | 50.44 | 50.79 | 2,191,253 | -1.05(-2.03%) |
Mar 09, 2012 | 51.61 | 52.47 | 51.43 | 51.84 | 1,340,143 | +0.33(+0.64%) |
Mar 08, 2012 | 51.32 | 51.88 | 50.88 | 51.51 | 2,014,076 | +0.74(+1.46%) |
Mar 07, 2012 | 50.32 | 51.19 | 50.18 | 50.77 | 2,679,090 | +0.51(+1.01%) |
Mar 06, 2012 | 49.88 | 50.39 | 49.37 | 50.26 | 3,089,985 | -0.56(-1.10%) |
Mar 05, 2012 | 50.20 | 50.88 | 50.16 | 50.82 | 1,901,943 | +0.20(+0.40%) |
Mar 02, 2012 | 51.08 | 51.41 | 50.51 | 50.62 | 1,923,631 | -0.57(-1.11%) |
Mar 01, 2012 | 50.66 | 51.32 | 50.50 | 51.19 | 1,600,730 | +0.76(+1.51%) |
Feb 29, 2012 | 51.47 | 51.79 | 50.16 | 50.43 | 4,343,348 | -0.88(-1.72%) |
Feb 28, 2012 | 51.59 | 51.84 | 50.95 | 51.31 | 2,357,363 | -0.11(-0.21%) |
Feb 27, 2012 | 51.89 | 51.95 | 50.98 | 51.42 | 2,429,071 | -0.85(-1.63%) |
Feb 24, 2012 | 52.30 | 52.73 | 51.90 | 52.27 | 1,938,591 | +0.17(+0.33%) |
Feb 23, 2012 | 51.70 | 52.23 | 51.50 | 52.10 | 2,467,021 | +0.35(+0.68%) |
Feb 22, 2012 | 51.16 | 52.05 | 51.07 | 51.75 | 3,090,700 | +0.61(+1.19%) |
Feb 21, 2012 | 51.71 | 51.85 | 50.80 | 51.14 | 3,084,048 | -0.24(-0.47%) |
Feb 17, 2012 | 52.09 | 52.18 | 50.92 | 51.38 | 3,003,930 | +0.03(+0.06%) |
Feb 16, 2012 | 51.00 | 51.55 | 50.44 | 51.35 | 3,947,910 | +0.33(+0.65%) |
Feb 15, 2012 | 51.81 | 52.58 | 49.88 | 51.02 | 7,498,271 | -2.75(-5.11%) |
Feb 14, 2012 | 54.18 | 54.55 | 53.55 | 53.77 | 3,000,585 | -0.59(-1.09%) |
Feb 13, 2012 | 53.94 | 55.19 | 53.85 | 54.36 | 2,777,397 | +0.35(+0.65%) |
Feb 10, 2012 | 52.58 | 54.32 | 52.50 | 54.01 | 2,929,732 | +0.86(+1.62%) |
Feb 09, 2012 | 54.10 | 54.29 | 52.79 | 53.15 | 1,913,187 | -0.93(-1.72%) |
Feb 08, 2012 | 54.31 | 54.77 | 53.94 | 54.08 | 1,432,006 | -0.15(-0.28%) |
Feb 07, 2012 | 54.09 | 54.43 | 53.36 | 54.23 | 1,720,698 | -0.09(-0.17%) |
Feb 06, 2012 | 52.94 | 54.33 | 52.62 | 54.32 | 1,346,284 | +0.91(+1.70%) |
Feb 03, 2012 | 53.33 | 53.47 | 52.64 | 53.41 | 2,647,415 | +0.70(+1.33%) |
Feb 02, 2012 | 52.52 | 53.25 | 52.15 | 52.71 | 1,726,129 | +0.21(+0.40%) |