Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 48.11 | 48.69 | 47.96 | 48.39 | 4,424,073 | +0.23(+0.48%) |
Apr 27, 2012 | 48.71 | 48.71 | 48.03 | 48.15 | 4,050,533 | -0.57(-1.17%) |
Apr 26, 2012 | 48.16 | 48.76 | 47.79 | 48.73 | 5,050,384 | +0.74(+1.55%) |
Apr 25, 2012 | 47.85 | 48.10 | 47.66 | 47.98 | 4,924,393 | +0.31(+0.65%) |
Apr 24, 2012 | 47.27 | 47.85 | 47.07 | 47.67 | 5,044,189 | +0.35(+0.73%) |
Apr 23, 2012 | 46.50 | 47.40 | 46.39 | 47.33 | 5,532,574 | +0.12(+0.25%) |
Apr 20, 2012 | 46.57 | 47.32 | 46.47 | 47.21 | 6,429,665 | +0.79(+1.70%) |
Apr 19, 2012 | 46.00 | 46.97 | 45.90 | 46.42 | 8,181,663 | +1.68(+3.75%) |
Apr 18, 2012 | 45.14 | 45.27 | 44.69 | 44.74 | 3,068,727 | -0.39(-0.87%) |
Apr 17, 2012 | 45.07 | 45.87 | 44.88 | 45.13 | 5,052,081 | +0.62(+1.40%) |
Apr 16, 2012 | 43.96 | 44.65 | 43.96 | 44.51 | 3,321,905 | +0.78(+1.79%) |
Apr 13, 2012 | 44.45 | 44.49 | 43.72 | 43.72 | 3,762,294 | -0.74(-1.66%) |
Apr 12, 2012 | 43.84 | 44.51 | 43.59 | 44.46 | 3,108,099 | +0.70(+1.60%) |
Apr 11, 2012 | 43.87 | 43.87 | 43.59 | 43.76 | 2,737,267 | +0.32(+0.73%) |
Apr 10, 2012 | 43.64 | 43.83 | 43.44 | 43.44 | 4,466,646 | -0.23(-0.52%) |
Apr 09, 2012 | 43.71 | 43.99 | 43.57 | 43.67 | 4,554,621 | -0.62(-1.41%) |
Apr 05, 2012 | 44.46 | 44.70 | 44.20 | 44.29 | 3,895,943 | -0.26(-0.57%) |
Apr 04, 2012 | 44.26 | 44.72 | 44.08 | 44.55 | 3,609,265 | -0.05(-0.10%) |
Apr 03, 2012 | 44.63 | 44.79 | 44.29 | 44.60 | 3,779,811 | -0.04(-0.08%) |
Apr 02, 2012 | 44.57 | 44.95 | 44.14 | 44.63 | 3,278,817 | +0.10(+0.22%) |
Mar 30, 2012 | 44.42 | 44.68 | 44.11 | 44.54 | 3,488,221 | +0.41(+0.94%) |
Mar 29, 2012 | 43.99 | 44.20 | 43.92 | 44.12 | 2,822,990 | -0.09(-0.20%) |
Mar 28, 2012 | 44.00 | 44.32 | 43.99 | 44.21 | 7,363,807 | +0.22(+0.50%) |
Mar 27, 2012 | 44.30 | 44.41 | 43.98 | 43.99 | 4,799,880 | -0.28(-0.63%) |
Mar 26, 2012 | 44.14 | 44.44 | 43.95 | 44.27 | 4,343,754 | +0.49(+1.12%) |
Mar 23, 2012 | 43.75 | 43.90 | 43.60 | 43.78 | 3,969,902 | +0.17(+0.40%) |
Mar 22, 2012 | 43.90 | 43.93 | 43.59 | 43.61 | 3,908,632 | -0.41(-0.92%) |
Mar 21, 2012 | 44.24 | 44.40 | 43.88 | 44.02 | 5,357,131 | -0.49(-1.10%) |
Mar 20, 2012 | 44.18 | 44.75 | 44.13 | 44.51 | 4,052,631 | +0.03(+0.07%) |
Mar 19, 2012 | 44.58 | 44.81 | 44.40 | 44.48 | 3,474,629 | -0.06(-0.13%) |
Mar 16, 2012 | 44.90 | 45.12 | 44.45 | 44.54 | 8,796,691 | +0.09(+0.20%) |
Mar 15, 2012 | 44.26 | 44.66 | 44.15 | 44.45 | 3,437,042 | +0.10(+0.22%) |
Mar 14, 2012 | 43.88 | 44.51 | 43.72 | 44.35 | 4,894,279 | +0.41(+0.92%) |
Mar 13, 2012 | 43.59 | 43.99 | 43.25 | 43.94 | 4,640,761 | +0.60(+1.39%) |
Mar 12, 2012 | 43.32 | 43.53 | 43.26 | 43.34 | 3,581,650 | +0.00(+0.00%) |
Mar 09, 2012 | 43.12 | 43.35 | 42.96 | 43.34 | 3,278,232 | +0.38(+0.89%) |
Mar 08, 2012 | 42.84 | 43.08 | 42.50 | 42.96 | 3,093,861 | +0.17(+0.40%) |
Mar 07, 2012 | 42.59 | 42.91 | 42.02 | 42.78 | 4,579,987 | +0.22(+0.51%) |
Mar 06, 2012 | 43.35 | 43.45 | 42.44 | 42.56 | 4,949,024 | -1.13(-2.58%) |
Mar 05, 2012 | 43.26 | 43.78 | 42.91 | 43.69 | 4,319,286 | +0.37(+0.84%) |
Mar 02, 2012 | 43.06 | 43.38 | 42.92 | 43.33 | 2,960,320 | -0.31(-0.70%) |
Mar 01, 2012 | 43.31 | 43.95 | 43.22 | 43.63 | 3,952,819 | +0.34(+0.78%) |
Feb 29, 2012 | 43.62 | 43.83 | 42.94 | 43.30 | 5,940,564 | -0.32(-0.74%) |
Feb 28, 2012 | 43.81 | 43.93 | 43.53 | 43.62 | 2,582,587 | -0.15(-0.34%) |
Feb 27, 2012 | 43.59 | 43.95 | 43.26 | 43.77 | 3,068,816 | +0.00(+0.00%) |
Feb 24, 2012 | 44.05 | 44.28 | 43.62 | 43.77 | 2,896,621 | -0.27(-0.61%) |
Feb 23, 2012 | 43.98 | 44.44 | 43.77 | 44.04 | 3,742,304 | +0.01(+0.03%) |
Feb 22, 2012 | 44.31 | 44.67 | 43.93 | 44.02 | 3,894,919 | -0.25(-0.56%) |
Feb 21, 2012 | 44.77 | 44.80 | 44.05 | 44.27 | 3,426,982 | -0.43(-0.97%) |
Feb 17, 2012 | 44.57 | 44.81 | 44.42 | 44.70 | 3,628,321 | +0.31(+0.69%) |
Feb 16, 2012 | 44.37 | 44.60 | 44.10 | 44.39 | 3,743,592 | +0.11(+0.25%) |
Feb 15, 2012 | 44.23 | 44.54 | 44.09 | 44.28 | 3,840,917 | +0.10(+0.22%) |
Feb 14, 2012 | 43.76 | 44.21 | 43.71 | 44.19 | 3,189,639 | +0.13(+0.29%) |
Feb 13, 2012 | 44.58 | 44.79 | 43.91 | 44.06 | 3,438,484 | -0.29(-0.66%) |
Feb 10, 2012 | 44.38 | 44.55 | 44.04 | 44.35 | 2,489,749 | -0.38(-0.85%) |
Feb 09, 2012 | 44.74 | 45.02 | 44.40 | 44.73 | 2,732,628 | +0.03(+0.07%) |
Feb 08, 2012 | 44.56 | 44.73 | 44.22 | 44.70 | 3,485,839 | +0.08(+0.18%) |
Feb 07, 2012 | 44.07 | 44.81 | 44.07 | 44.62 | 2,927,853 | +0.31(+0.69%) |
Feb 06, 2012 | 44.13 | 44.65 | 44.13 | 44.31 | 2,525,621 | -0.59(-1.31%) |
Feb 03, 2012 | 44.50 | 44.91 | 44.42 | 44.90 | 4,457,638 | +0.55(+1.23%) |
Feb 02, 2012 | 44.13 | 44.38 | 44.02 | 44.36 | 3,483,109 | +0.09(+0.20%) |