Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 46.29 | 46.67 | 46.28 | 46.47 | 15,919,068 | +0.19(+0.40%) |
Apr 27, 2012 | 46.36 | 46.49 | 46.17 | 46.28 | 13,836,860 | +0.06(+0.14%) |
Apr 26, 2012 | 45.97 | 46.37 | 45.87 | 46.22 | 12,804,986 | +0.23(+0.50%) |
Apr 25, 2012 | 45.65 | 46.09 | 45.57 | 45.99 | 15,639,223 | +0.47(+1.04%) |
Apr 24, 2012 | 45.36 | 45.53 | 45.22 | 45.52 | 12,640,477 | +0.29(+0.63%) |
Apr 23, 2012 | 45.32 | 45.46 | 45.18 | 45.23 | 14,180,162 | -0.24(-0.53%) |
Apr 20, 2012 | 45.12 | 45.66 | 45.11 | 45.47 | 20,063,526 | +0.49(+1.08%) |
Apr 19, 2012 | 45.12 | 45.35 | 44.80 | 44.99 | 21,280,066 | -0.16(-0.36%) |
Apr 18, 2012 | 45.84 | 45.62 | 45.05 | 45.15 | 28,815,640 | -0.69(-1.49%) |
Apr 17, 2012 | 45.85 | 45.88 | 45.16 | 45.84 | 25,670,704 | +0.17(+0.38%) |
Apr 16, 2012 | 45.48 | 45.80 | 45.45 | 45.67 | 14,714,493 | +0.31(+0.69%) |
Apr 13, 2012 | 45.64 | 45.68 | 45.34 | 45.35 | 15,728,631 | -0.44(-0.95%) |
Apr 12, 2012 | 45.72 | 45.79 | 45.45 | 45.79 | 18,362,848 | +0.01(+0.03%) |
Apr 11, 2012 | 46.17 | 46.17 | 45.65 | 45.77 | 14,515,191 | -0.05(-0.11%) |
Apr 10, 2012 | 46.26 | 46.29 | 45.80 | 45.82 | 17,894,674 | -0.51(-1.11%) |
Apr 09, 2012 | 46.36 | 46.56 | 46.31 | 46.34 | 8,876,297 | -0.30(-0.64%) |
Apr 05, 2012 | 46.58 | 46.67 | 46.46 | 46.64 | 11,099,754 | -0.04(-0.08%) |
Apr 04, 2012 | 46.83 | 46.89 | 46.65 | 46.67 | 13,214,729 | -0.35(-0.74%) |
Apr 03, 2012 | 47.19 | 47.22 | 46.75 | 47.02 | 12,789,062 | -0.24(-0.50%) |
Apr 02, 2012 | 47.14 | 47.32 | 46.98 | 47.26 | 12,309,212 | +0.18(+0.38%) |
Mar 30, 2012 | 46.84 | 47.24 | 46.81 | 47.08 | 15,843,343 | +0.30(+0.64%) |
Mar 29, 2012 | 46.59 | 46.78 | 46.54 | 46.78 | 13,298,793 | -0.06(-0.12%) |
Mar 28, 2012 | 46.68 | 46.84 | 46.52 | 46.84 | 14,438,275 | +0.16(+0.34%) |
Mar 27, 2012 | 46.63 | 46.75 | 46.55 | 46.68 | 14,993,129 | +0.16(+0.35%) |
Mar 26, 2012 | 46.32 | 46.58 | 46.27 | 46.52 | 11,913,914 | +0.44(+0.96%) |
Mar 23, 2012 | 46.03 | 46.19 | 45.95 | 46.07 | 11,295,622 | +0.06(+0.14%) |
Mar 22, 2012 | 46.16 | 46.17 | 45.97 | 46.01 | 14,879,945 | -0.21(-0.46%) |
Mar 21, 2012 | 46.37 | 46.44 | 46.14 | 46.22 | 10,983,368 | -0.14(-0.31%) |
Mar 20, 2012 | 46.39 | 46.49 | 46.22 | 46.37 | 10,872,639 | -0.18(-0.38%) |
Mar 19, 2012 | 46.36 | 46.59 | 46.32 | 46.54 | 10,257,864 | +0.06(+0.14%) |
Mar 16, 2012 | 46.54 | 46.72 | 46.26 | 46.48 | 24,808,034 | +0.04(+0.08%) |
Mar 15, 2012 | 46.34 | 46.67 | 46.29 | 46.44 | 15,933,430 | -0.01(-0.02%) |
Mar 14, 2012 | 46.54 | 46.67 | 46.41 | 46.45 | 13,466,767 | -0.18(-0.38%) |
Mar 13, 2012 | 46.69 | 46.71 | 46.42 | 46.63 | 13,736,564 | +0.16(+0.35%) |
Mar 12, 2012 | 46.07 | 46.50 | 46.07 | 46.47 | 10,205,892 | +0.26(+0.56%) |
Mar 09, 2012 | 46.27 | 46.39 | 46.10 | 46.21 | 11,783,833 | -0.08(-0.17%) |
Mar 08, 2012 | 46.36 | 46.45 | 46.21 | 46.29 | 15,846,931 | +0.39(+0.86%) |
Mar 07, 2012 | 45.87 | 46.01 | 45.77 | 45.90 | 11,997,185 | -0.04(-0.08%) |
Mar 06, 2012 | 46.01 | 46.20 | 45.82 | 45.93 | 13,260,602 | -0.40(-0.86%) |
Mar 05, 2012 | 46.17 | 46.37 | 46.07 | 46.33 | 10,649,108 | +0.10(+0.22%) |
Mar 02, 2012 | 46.21 | 46.30 | 46.08 | 46.23 | 8,495,642 | -0.04(-0.09%) |
Mar 01, 2012 | 46.47 | 46.58 | 46.14 | 46.27 | 12,348,164 | -0.18(-0.38%) |
Feb 29, 2012 | 46.55 | 46.58 | 46.19 | 46.45 | 16,047,672 | -0.07(-0.15%) |
Feb 28, 2012 | 46.11 | 46.69 | 46.04 | 46.52 | 16,225,785 | +0.52(+1.13%) |
Feb 27, 2012 | 45.87 | 46.14 | 45.70 | 46.00 | 11,940,791 | -0.01(-0.02%) |
Feb 24, 2012 | 46.24 | 46.24 | 45.82 | 46.01 | 14,680,620 | -0.05(-0.11%) |
Feb 23, 2012 | 46.12 | 46.73 | 45.92 | 46.06 | 12,708,521 | +0.07(+0.15%) |
Feb 22, 2012 | 46.05 | 46.23 | 45.90 | 45.99 | 11,519,911 | -0.03(-0.06%) |
Feb 21, 2012 | 46.15 | 46.16 | 45.81 | 46.02 | 11,421,922 | +0.04(+0.08%) |
Feb 17, 2012 | 46.14 | 46.19 | 45.85 | 45.98 | 12,801,793 | +0.05(+0.11%) |
Feb 16, 2012 | 45.71 | 46.10 | 45.59 | 45.93 | 11,582,048 | +0.19(+0.42%) |
Feb 15, 2012 | 45.64 | 45.95 | 45.61 | 45.74 | 12,678,608 | +0.03(+0.06%) |
Feb 14, 2012 | 45.81 | 45.89 | 45.51 | 45.71 | 12,690,142 | -0.05(-0.11%) |
Feb 13, 2012 | 45.92 | 45.95 | 45.71 | 45.76 | 13,656,832 | +0.06(+0.12%) |
Feb 10, 2012 | 45.78 | 45.83 | 45.46 | 45.71 | 19,723,636 | -0.21(-0.45%) |
Feb 09, 2012 | 46.10 | 46.24 | 45.86 | 45.91 | 15,457,000 | -0.25(-0.54%) |
Feb 08, 2012 | 46.13 | 46.23 | 46.05 | 46.16 | 9,685,591 | -0.01(-0.03%) |
Feb 07, 2012 | 46.10 | 46.26 | 46.00 | 46.17 | 13,026,067 | +0.05(+0.11%) |
Feb 06, 2012 | 46.31 | 46.40 | 46.02 | 46.12 | 13,477,686 | -0.32(-0.69%) |
Feb 03, 2012 | 46.63 | 46.71 | 46.36 | 46.44 | 12,772,073 | +0.04(+0.08%) |
Feb 02, 2012 | 46.48 | 46.67 | 46.24 | 46.41 | 11,706,229 | -0.07(-0.15%) |