Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 47.16 | 47.28 | 46.88 | 47.11 | 1,414,124 | +0.00(+0.00%) |
Apr 27, 2012 | 47.59 | 47.81 | 46.84 | 47.11 | 2,842,101 | -0.87(-1.81%) |
Apr 26, 2012 | 47.11 | 48.24 | 46.47 | 47.98 | 6,019,169 | -1.28(-2.60%) |
Apr 25, 2012 | 48.99 | 49.42 | 48.62 | 49.26 | 1,810,763 | +0.87(+1.80%) |
Apr 24, 2012 | 47.89 | 48.74 | 47.86 | 48.39 | 1,834,777 | +0.50(+1.04%) |
Apr 23, 2012 | 48.22 | 48.32 | 47.80 | 47.89 | 2,459,103 | -0.50(-1.03%) |
Apr 20, 2012 | 48.84 | 48.88 | 48.35 | 48.39 | 1,826,455 | -0.35(-0.72%) |
Apr 19, 2012 | 49.62 | 49.62 | 48.56 | 48.74 | 2,098,838 | -0.80(-1.61%) |
Apr 18, 2012 | 49.32 | 49.62 | 48.80 | 49.54 | 1,255,660 | +0.23(+0.46%) |
Apr 17, 2012 | 49.38 | 49.42 | 48.59 | 49.31 | 2,140,880 | +0.08(+0.16%) |
Apr 16, 2012 | 49.68 | 49.95 | 49.10 | 49.23 | 1,532,952 | -0.43(-0.87%) |
Apr 13, 2012 | 50.03 | 50.11 | 49.38 | 49.66 | 1,022,057 | -0.31(-0.61%) |
Apr 12, 2012 | 49.44 | 50.16 | 49.34 | 49.97 | 1,272,198 | +0.51(+1.03%) |
Apr 11, 2012 | 49.40 | 49.67 | 49.15 | 49.46 | 1,008,442 | +0.65(+1.33%) |
Apr 10, 2012 | 49.41 | 49.68 | 48.73 | 48.81 | 1,216,829 | -0.47(-0.96%) |
Apr 09, 2012 | 49.45 | 49.48 | 49.00 | 49.28 | 1,182,913 | -0.72(-1.45%) |
Apr 05, 2012 | 49.98 | 50.15 | 49.47 | 50.00 | 1,890,345 | +0.21(+0.43%) |
Apr 04, 2012 | 49.70 | 49.94 | 49.44 | 49.79 | 1,484,990 | -0.45(-0.89%) |
Apr 03, 2012 | 50.77 | 50.92 | 49.81 | 50.24 | 2,239,448 | -0.69(-1.36%) |
Apr 02, 2012 | 49.97 | 50.98 | 49.96 | 50.93 | 2,484,044 | +0.94(+1.88%) |
Mar 30, 2012 | 49.49 | 50.03 | 49.19 | 49.99 | 1,842,828 | +0.90(+1.83%) |
Mar 29, 2012 | 48.87 | 49.16 | 48.54 | 49.09 | 1,588,801 | +0.00(+0.00%) |
Mar 28, 2012 | 49.13 | 49.38 | 48.73 | 49.09 | 1,675,211 | -0.13(-0.27%) |
Mar 27, 2012 | 49.54 | 49.77 | 49.15 | 49.22 | 1,306,345 | -0.48(-0.97%) |
Mar 26, 2012 | 49.24 | 49.96 | 49.14 | 49.70 | 1,583,734 | +0.59(+1.20%) |
Mar 23, 2012 | 49.10 | 49.32 | 48.72 | 49.11 | 1,286,881 | +0.14(+0.28%) |
Mar 22, 2012 | 49.36 | 49.62 | 48.67 | 48.97 | 1,421,636 | -0.64(-1.30%) |
Mar 21, 2012 | 49.67 | 49.93 | 49.35 | 49.62 | 1,068,490 | -0.14(-0.28%) |
Mar 20, 2012 | 49.16 | 49.92 | 49.12 | 49.76 | 1,481,854 | +0.45(+0.90%) |
Mar 19, 2012 | 49.80 | 49.98 | 49.22 | 49.31 | 1,106,207 | -0.34(-0.69%) |
Mar 16, 2012 | 49.88 | 49.99 | 49.63 | 49.65 | 1,412,473 | +0.04(+0.07%) |
Mar 15, 2012 | 49.10 | 49.69 | 49.04 | 49.62 | 1,843,465 | +0.60(+1.22%) |
Mar 14, 2012 | 49.63 | 49.66 | 48.89 | 49.02 | 1,274,081 | -0.45(-0.92%) |
Mar 13, 2012 | 48.91 | 49.48 | 48.76 | 49.47 | 1,207,107 | +0.91(+1.86%) |
Mar 12, 2012 | 48.48 | 48.86 | 48.39 | 48.57 | 1,041,379 | +0.09(+0.18%) |
Mar 09, 2012 | 48.59 | 48.95 | 48.33 | 48.48 | 1,023,101 | -0.18(-0.38%) |
Mar 08, 2012 | 48.30 | 48.99 | 48.21 | 48.66 | 1,654,941 | +0.58(+1.22%) |
Mar 07, 2012 | 47.52 | 48.20 | 47.26 | 48.08 | 1,755,143 | +0.56(+1.17%) |
Mar 06, 2012 | 48.34 | 48.34 | 47.18 | 47.52 | 2,081,327 | -1.51(-3.08%) |
Mar 05, 2012 | 48.97 | 49.29 | 48.58 | 49.03 | 1,328,505 | -0.02(-0.04%) |
Mar 02, 2012 | 49.25 | 49.38 | 48.66 | 49.05 | 1,406,008 | -0.15(-0.31%) |
Mar 01, 2012 | 49.28 | 49.47 | 48.81 | 49.21 | 1,167,450 | +0.04(+0.07%) |
Feb 29, 2012 | 49.27 | 49.87 | 48.93 | 49.17 | 1,711,105 | -0.01(-0.01%) |
Feb 28, 2012 | 48.90 | 49.29 | 47.83 | 49.18 | 2,254,532 | +0.25(+0.51%) |
Feb 27, 2012 | 49.38 | 49.40 | 48.73 | 48.93 | 1,464,053 | -0.67(-1.35%) |
Feb 24, 2012 | 49.54 | 49.67 | 49.13 | 49.60 | 1,149,911 | +0.06(+0.12%) |
Feb 23, 2012 | 49.04 | 49.67 | 48.70 | 49.54 | 1,667,939 | +0.56(+1.13%) |
Feb 22, 2012 | 49.12 | 49.23 | 48.54 | 48.99 | 1,890,192 | +0.01(+0.01%) |
Feb 21, 2012 | 48.75 | 49.13 | 48.50 | 48.98 | 1,400,496 | +0.37(+0.75%) |
Feb 17, 2012 | 48.40 | 48.76 | 48.16 | 48.62 | 1,341,113 | +0.21(+0.44%) |
Feb 16, 2012 | 48.03 | 48.49 | 47.94 | 48.40 | 2,785,164 | +0.27(+0.56%) |
Feb 15, 2012 | 48.08 | 48.59 | 47.78 | 48.13 | 3,221,001 | +0.35(+0.73%) |
Feb 14, 2012 | 46.51 | 47.89 | 46.43 | 47.78 | 4,650,457 | +1.25(+2.69%) |
Feb 13, 2012 | 46.56 | 46.72 | 46.26 | 46.53 | 1,548,795 | +0.34(+0.74%) |
Feb 10, 2012 | 45.48 | 46.57 | 45.44 | 46.19 | 3,201,750 | +0.36(+0.78%) |
Feb 09, 2012 | 44.55 | 46.31 | 44.18 | 45.83 | 6,218,219 | +2.36(+5.44%) |
Feb 08, 2012 | 42.72 | 43.51 | 42.72 | 43.47 | 2,297,001 | +0.92(+2.17%) |
Feb 07, 2012 | 42.22 | 42.75 | 42.17 | 42.54 | 1,939,467 | +0.23(+0.55%) |
Feb 06, 2012 | 42.04 | 42.31 | 41.91 | 42.31 | 1,094,055 | +0.17(+0.41%) |
Feb 03, 2012 | 42.06 | 42.36 | 42.01 | 42.14 | 1,489,806 | +0.50(+1.21%) |
Feb 02, 2012 | 42.20 | 42.25 | 41.48 | 41.64 | 1,824,575 | -0.48(-1.14%) |