Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 51.22 | 51.72 | 51.03 | 51.22 | 5,617,076 | -0.38(-0.74%) |
Apr 27, 2012 | 50.96 | 51.86 | 50.96 | 51.60 | 6,155,455 | +0.61(+1.20%) |
Apr 26, 2012 | 50.27 | 51.21 | 50.24 | 50.99 | 7,461,401 | +0.43(+0.85%) |
Apr 25, 2012 | 49.79 | 50.60 | 49.75 | 50.56 | 8,137,207 | +1.12(+2.27%) |
Apr 24, 2012 | 49.28 | 49.77 | 49.24 | 49.43 | 6,811,606 | +0.24(+0.50%) |
Apr 23, 2012 | 49.14 | 49.23 | 48.90 | 49.19 | 4,920,871 | -0.13(-0.26%) |
Apr 20, 2012 | 48.44 | 49.40 | 48.42 | 49.32 | 7,061,444 | +0.97(+2.00%) |
Apr 19, 2012 | 48.45 | 48.91 | 48.20 | 48.35 | 4,731,309 | -0.01(-0.03%) |
Apr 18, 2012 | 48.51 | 48.99 | 48.36 | 48.37 | 3,883,860 | -0.14(-0.30%) |
Apr 17, 2012 | 47.98 | 48.66 | 47.91 | 48.51 | 5,304,386 | +0.79(+1.65%) |
Apr 16, 2012 | 47.24 | 47.78 | 47.08 | 47.73 | 4,210,814 | +0.48(+1.02%) |
Apr 13, 2012 | 48.02 | 48.02 | 47.21 | 47.24 | 6,307,636 | -0.96(-1.99%) |
Apr 12, 2012 | 48.23 | 48.40 | 48.05 | 48.20 | 3,778,008 | +0.14(+0.28%) |
Apr 11, 2012 | 48.08 | 48.28 | 47.75 | 48.06 | 4,349,221 | +0.39(+0.82%) |
Apr 10, 2012 | 48.04 | 48.25 | 47.53 | 47.68 | 5,500,435 | -0.60(-1.24%) |
Apr 09, 2012 | 48.49 | 48.77 | 48.27 | 48.27 | 3,845,179 | -0.72(-1.47%) |
Apr 05, 2012 | 48.81 | 49.08 | 48.61 | 48.99 | 5,356,399 | +0.12(+0.25%) |
Apr 04, 2012 | 48.73 | 49.09 | 48.54 | 48.87 | 5,001,359 | -0.06(-0.12%) |
Apr 03, 2012 | 49.03 | 49.17 | 48.60 | 48.93 | 6,650,308 | -0.13(-0.26%) |
Apr 02, 2012 | 48.67 | 49.12 | 48.34 | 49.06 | 6,257,703 | +0.10(+0.21%) |
Mar 30, 2012 | 48.73 | 48.98 | 48.44 | 48.96 | 5,360,901 | +0.47(+0.97%) |
Mar 29, 2012 | 48.52 | 48.76 | 48.23 | 48.49 | 4,292,769 | -0.26(-0.53%) |
Mar 28, 2012 | 48.65 | 48.96 | 48.47 | 48.75 | 4,764,345 | -0.09(-0.19%) |
Mar 27, 2012 | 48.77 | 49.22 | 48.72 | 48.84 | 7,232,174 | +0.21(+0.43%) |
Mar 26, 2012 | 48.46 | 48.78 | 48.40 | 48.63 | 7,009,070 | +0.62(+1.29%) |
Mar 23, 2012 | 47.96 | 48.28 | 47.84 | 48.01 | 5,089,212 | +0.03(+0.06%) |
Mar 22, 2012 | 48.07 | 48.15 | 47.76 | 47.98 | 8,448,107 | -0.31(-0.64%) |
Mar 21, 2012 | 48.77 | 48.77 | 48.27 | 48.29 | 5,993,266 | -0.38(-0.78%) |
Mar 20, 2012 | 48.86 | 49.38 | 48.65 | 48.68 | 4,604,210 | -0.34(-0.69%) |
Mar 19, 2012 | 48.40 | 49.20 | 48.26 | 49.01 | 4,079,880 | +0.48(+0.99%) |
Mar 16, 2012 | 49.04 | 49.33 | 48.51 | 48.53 | 11,507,710 | -0.63(-1.29%) |
Mar 15, 2012 | 49.15 | 49.20 | 48.82 | 49.17 | 5,402,277 | +0.00(+0.00%) |
Mar 14, 2012 | 49.56 | 49.61 | 49.03 | 49.17 | 4,837,269 | -0.47(-0.94%) |
Mar 13, 2012 | 49.30 | 49.65 | 49.11 | 49.63 | 3,885,300 | +0.63(+1.29%) |
Mar 12, 2012 | 48.98 | 49.25 | 48.84 | 49.00 | 4,411,234 | +0.01(+0.03%) |
Mar 09, 2012 | 48.86 | 49.16 | 48.65 | 48.99 | 4,396,965 | +0.15(+0.31%) |
Mar 08, 2012 | 48.47 | 49.10 | 48.34 | 48.83 | 5,369,941 | +0.61(+1.27%) |
Mar 07, 2012 | 48.03 | 48.40 | 47.80 | 48.22 | 4,556,071 | +0.30(+0.62%) |
Mar 06, 2012 | 47.50 | 48.45 | 47.39 | 47.93 | 8,483,687 | -0.50(-1.03%) |
Mar 05, 2012 | 48.71 | 48.76 | 48.34 | 48.42 | 5,486,858 | -0.36(-0.74%) |
Mar 02, 2012 | 48.76 | 48.89 | 48.37 | 48.78 | 4,274,935 | +0.10(+0.21%) |
Mar 01, 2012 | 49.13 | 49.13 | 48.55 | 48.68 | 6,622,919 | -0.30(-0.62%) |
Feb 29, 2012 | 49.02 | 49.39 | 48.91 | 48.99 | 5,768,949 | -0.10(-0.21%) |
Feb 28, 2012 | 48.29 | 49.27 | 48.27 | 49.09 | 5,329,873 | +0.51(+1.05%) |
Feb 27, 2012 | 48.41 | 48.77 | 48.06 | 48.58 | 4,401,691 | -0.21(-0.43%) |
Feb 24, 2012 | 48.67 | 49.07 | 48.45 | 48.78 | 4,485,778 | +0.28(+0.58%) |
Feb 23, 2012 | 48.11 | 48.65 | 47.96 | 48.50 | 5,388,524 | +0.40(+0.82%) |
Feb 22, 2012 | 48.01 | 48.43 | 47.79 | 48.11 | 5,960,067 | +0.07(+0.15%) |
Feb 21, 2012 | 48.58 | 48.82 | 48.01 | 48.04 | 8,209,158 | -0.79(-1.61%) |
Feb 17, 2012 | 49.44 | 49.45 | 48.81 | 48.82 | 6,898,312 | -0.80(-1.61%) |
Feb 16, 2012 | 49.03 | 49.84 | 48.96 | 49.62 | 7,569,354 | +0.71(+1.46%) |
Feb 15, 2012 | 48.95 | 49.07 | 48.62 | 48.91 | 5,617,016 | +0.04(+0.09%) |
Feb 14, 2012 | 48.86 | 48.99 | 48.62 | 48.86 | 5,931,451 | -0.26(-0.53%) |
Feb 13, 2012 | 48.53 | 49.29 | 48.52 | 49.12 | 6,114,216 | +0.86(+1.79%) |
Feb 10, 2012 | 47.93 | 48.27 | 47.86 | 48.26 | 7,346,127 | +0.37(+0.78%) |
Feb 09, 2012 | 48.72 | 48.76 | 47.76 | 47.89 | 12,757,282 | -0.87(-1.79%) |
Feb 08, 2012 | 49.44 | 49.44 | 48.50 | 48.76 | 15,245,908 | -0.80(-1.60%) |
Feb 07, 2012 | 49.23 | 49.61 | 48.82 | 49.56 | 9,589,861 | +0.04(+0.07%) |
Feb 06, 2012 | 49.18 | 49.54 | 48.20 | 49.52 | 16,558,869 | -0.11(-0.23%) |
Feb 03, 2012 | 49.87 | 50.06 | 49.44 | 49.63 | 9,205,948 | -0.24(-0.49%) |
Feb 02, 2012 | 49.93 | 50.15 | 49.62 | 49.88 | 7,508,981 | -0.16(-0.31%) |