Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 50.44 | 50.66 | 50.19 | 50.57 | 9,408,236 | +0.03(+0.07%) |
Apr 27, 2012 | 50.27 | 51.20 | 50.25 | 50.54 | 15,059,103 | +0.49(+0.97%) |
Apr 26, 2012 | 49.43 | 50.17 | 49.35 | 50.05 | 7,343,970 | +0.57(+1.15%) |
Apr 25, 2012 | 48.67 | 49.56 | 48.57 | 49.48 | 9,744,255 | +1.08(+2.22%) |
Apr 24, 2012 | 48.08 | 48.51 | 47.95 | 48.41 | 6,430,261 | +0.26(+0.54%) |
Apr 23, 2012 | 47.84 | 48.20 | 47.46 | 48.15 | 7,343,492 | -0.11(-0.23%) |
Apr 20, 2012 | 48.31 | 48.56 | 48.03 | 48.26 | 9,339,375 | -0.10(-0.21%) |
Apr 19, 2012 | 48.48 | 48.98 | 47.96 | 48.36 | 8,581,130 | -0.39(-0.81%) |
Apr 18, 2012 | 48.85 | 49.30 | 48.68 | 48.75 | 6,750,183 | -0.12(-0.24%) |
Apr 17, 2012 | 48.68 | 49.04 | 48.43 | 48.87 | 6,187,882 | +0.29(+0.61%) |
Apr 16, 2012 | 48.49 | 48.77 | 47.93 | 48.57 | 7,671,512 | +0.46(+0.96%) |
Apr 13, 2012 | 48.73 | 48.79 | 48.03 | 48.11 | 6,637,192 | -0.64(-1.31%) |
Apr 12, 2012 | 47.91 | 48.78 | 47.73 | 48.75 | 5,811,214 | +0.92(+1.91%) |
Apr 11, 2012 | 47.71 | 48.01 | 47.58 | 47.84 | 7,678,672 | +0.65(+1.37%) |
Apr 10, 2012 | 47.96 | 48.37 | 47.15 | 47.19 | 8,023,723 | -0.82(-1.71%) |
Apr 09, 2012 | 48.06 | 48.19 | 47.73 | 48.01 | 5,071,039 | -0.79(-1.62%) |
Apr 05, 2012 | 48.07 | 48.88 | 48.05 | 48.80 | 5,252,462 | +0.61(+1.27%) |
Apr 04, 2012 | 48.70 | 48.79 | 48.05 | 48.19 | 6,080,960 | -0.86(-1.75%) |
Apr 03, 2012 | 48.62 | 49.14 | 48.51 | 49.04 | 6,884,694 | +0.49(+1.00%) |
Apr 02, 2012 | 48.47 | 48.83 | 48.11 | 48.56 | 7,973,392 | +0.13(+0.26%) |
Mar 30, 2012 | 48.70 | 48.81 | 48.16 | 48.43 | 6,904,761 | -0.03(-0.05%) |
Mar 29, 2012 | 48.78 | 48.92 | 47.91 | 48.46 | 8,837,569 | -0.98(-1.98%) |
Mar 28, 2012 | 48.87 | 49.60 | 48.87 | 49.44 | 9,468,830 | +0.70(+1.44%) |
Mar 27, 2012 | 49.39 | 49.54 | 48.72 | 48.73 | 6,789,289 | -0.37(-0.75%) |
Mar 26, 2012 | 48.34 | 49.18 | 48.21 | 49.10 | 7,576,050 | +1.18(+2.46%) |
Mar 23, 2012 | 47.95 | 48.16 | 47.60 | 47.92 | 5,280,990 | -0.03(-0.07%) |
Mar 22, 2012 | 47.53 | 48.17 | 47.25 | 47.95 | 7,224,823 | +0.20(+0.42%) |
Mar 21, 2012 | 47.78 | 48.13 | 47.64 | 47.75 | 7,208,729 | +0.12(+0.25%) |
Mar 20, 2012 | 47.48 | 47.91 | 47.32 | 47.64 | 6,511,372 | -0.30(-0.63%) |
Mar 19, 2012 | 47.38 | 48.13 | 47.22 | 47.94 | 6,696,036 | +0.60(+1.27%) |
Mar 16, 2012 | 47.97 | 48.03 | 47.23 | 47.34 | 13,484,717 | -0.14(-0.30%) |
Mar 15, 2012 | 46.93 | 47.51 | 46.59 | 47.48 | 9,539,672 | +0.48(+1.02%) |
Mar 14, 2012 | 45.75 | 47.11 | 45.59 | 47.00 | 14,338,187 | +1.59(+3.50%) |
Mar 13, 2012 | 44.51 | 45.41 | 44.15 | 45.41 | 8,307,412 | +1.24(+2.80%) |
Mar 12, 2012 | 44.53 | 44.56 | 43.95 | 44.17 | 4,758,515 | -0.36(-0.81%) |
Mar 09, 2012 | 44.39 | 44.76 | 44.20 | 44.53 | 5,172,597 | +0.21(+0.47%) |
Mar 08, 2012 | 44.15 | 44.44 | 43.94 | 44.32 | 5,186,037 | +0.57(+1.30%) |
Mar 07, 2012 | 43.39 | 43.87 | 43.33 | 43.75 | 6,110,762 | +0.44(+1.02%) |
Mar 06, 2012 | 43.88 | 43.98 | 43.14 | 43.31 | 7,299,074 | -1.03(-2.32%) |
Mar 05, 2012 | 44.07 | 44.37 | 43.79 | 44.34 | 7,257,205 | -0.02(-0.04%) |
Mar 02, 2012 | 44.83 | 44.85 | 44.22 | 44.36 | 5,676,645 | -0.49(-1.08%) |
Mar 01, 2012 | 44.39 | 45.10 | 44.31 | 44.84 | 6,450,189 | +0.57(+1.29%) |
Feb 29, 2012 | 44.75 | 45.07 | 44.00 | 44.27 | 12,138,140 | -0.73(-1.62%) |
Feb 28, 2012 | 44.84 | 45.18 | 44.42 | 45.00 | 8,443,590 | -0.35(-0.78%) |
Feb 27, 2012 | 44.31 | 45.58 | 44.05 | 45.35 | 8,101,589 | +0.71(+1.59%) |
Feb 24, 2012 | 44.31 | 44.71 | 44.19 | 44.64 | 5,955,771 | +0.55(+1.25%) |
Feb 23, 2012 | 44.19 | 44.39 | 43.91 | 44.09 | 5,191,823 | -0.10(-0.23%) |
Feb 22, 2012 | 44.17 | 44.44 | 44.12 | 44.19 | 5,769,644 | -0.05(-0.11%) |
Feb 21, 2012 | 44.13 | 44.36 | 43.97 | 44.24 | 6,072,037 | -0.01(-0.02%) |
Feb 17, 2012 | 44.62 | 44.62 | 44.10 | 44.25 | 6,161,986 | -0.01(-0.02%) |
Feb 16, 2012 | 43.14 | 44.39 | 43.11 | 44.26 | 9,608,705 | +1.13(+2.62%) |
Feb 15, 2012 | 43.88 | 43.88 | 43.01 | 43.12 | 6,547,344 | -0.37(-0.85%) |
Feb 14, 2012 | 43.54 | 43.67 | 43.11 | 43.49 | 5,727,992 | -0.09(-0.21%) |
Feb 13, 2012 | 43.73 | 43.78 | 43.40 | 43.59 | 4,338,777 | +0.22(+0.50%) |
Feb 10, 2012 | 43.38 | 43.69 | 43.13 | 43.37 | 4,871,399 | -0.42(-0.96%) |
Feb 09, 2012 | 43.40 | 44.03 | 43.38 | 43.79 | 8,672,363 | +0.56(+1.30%) |
Feb 08, 2012 | 43.39 | 43.60 | 43.04 | 43.23 | 7,255,515 | -0.41(-0.94%) |
Feb 07, 2012 | 43.13 | 44.04 | 43.13 | 43.64 | 7,102,009 | +0.27(+0.62%) |
Feb 06, 2012 | 43.43 | 43.63 | 42.99 | 43.37 | 6,766,859 | -0.37(-0.84%) |
Feb 03, 2012 | 43.40 | 43.90 | 43.34 | 43.74 | 9,762,622 | +0.91(+2.13%) |
Feb 02, 2012 | 42.46 | 43.05 | 42.35 | 42.82 | 7,715,218 | +0.45(+1.07%) |