Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 51.54 | 52.04 | 51.34 | 51.54 | 5,582,197 | -0.38(-0.74%) |
Apr 27, 2012 | 51.28 | 52.18 | 51.28 | 51.92 | 6,117,232 | +0.62(+1.20%) |
Apr 26, 2012 | 50.58 | 51.53 | 50.55 | 51.31 | 7,415,069 | +0.43(+0.85%) |
Apr 25, 2012 | 50.10 | 50.92 | 50.06 | 50.87 | 8,086,679 | +1.13(+2.27%) |
Apr 24, 2012 | 49.59 | 50.08 | 49.55 | 49.74 | 6,769,309 | +0.25(+0.50%) |
Apr 23, 2012 | 49.45 | 49.54 | 49.21 | 49.50 | 4,890,315 | -0.13(-0.26%) |
Apr 20, 2012 | 48.74 | 49.71 | 48.73 | 49.63 | 7,017,596 | +0.97(+2.00%) |
Apr 19, 2012 | 48.75 | 49.22 | 48.50 | 48.65 | 4,701,930 | -0.01(-0.03%) |
Apr 18, 2012 | 48.81 | 49.29 | 48.66 | 48.67 | 3,859,743 | -0.14(-0.30%) |
Apr 17, 2012 | 48.28 | 48.97 | 48.20 | 48.81 | 5,271,448 | +0.79(+1.65%) |
Apr 16, 2012 | 47.54 | 48.07 | 47.38 | 48.02 | 4,184,667 | +0.49(+1.02%) |
Apr 13, 2012 | 48.32 | 48.32 | 47.51 | 47.54 | 6,268,469 | -0.96(-1.99%) |
Apr 12, 2012 | 48.53 | 48.71 | 48.35 | 48.50 | 3,754,548 | +0.14(+0.28%) |
Apr 11, 2012 | 48.38 | 48.58 | 48.05 | 48.36 | 4,322,214 | +0.39(+0.82%) |
Apr 10, 2012 | 48.34 | 48.55 | 47.83 | 47.97 | 5,466,280 | -0.60(-1.24%) |
Apr 09, 2012 | 48.79 | 49.07 | 48.57 | 48.57 | 3,821,302 | -0.72(-1.47%) |
Apr 05, 2012 | 49.12 | 49.39 | 48.92 | 49.30 | 5,323,138 | +0.12(+0.25%) |
Apr 04, 2012 | 49.04 | 49.39 | 48.84 | 49.18 | 4,970,304 | -0.06(-0.12%) |
Apr 03, 2012 | 49.34 | 49.48 | 48.90 | 49.23 | 6,609,013 | -0.13(-0.26%) |
Apr 02, 2012 | 48.97 | 49.43 | 48.65 | 49.36 | 6,218,845 | +0.10(+0.21%) |
Mar 30, 2012 | 49.04 | 49.28 | 48.74 | 49.26 | 5,327,613 | +0.47(+0.97%) |
Mar 29, 2012 | 48.82 | 49.07 | 48.53 | 48.79 | 4,266,113 | -0.26(-0.53%) |
Mar 28, 2012 | 48.96 | 49.26 | 48.77 | 49.05 | 4,734,761 | -0.09(-0.19%) |
Mar 27, 2012 | 49.07 | 49.53 | 49.02 | 49.15 | 7,187,266 | +0.21(+0.43%) |
Mar 26, 2012 | 48.76 | 49.08 | 48.71 | 48.94 | 6,965,547 | +0.62(+1.29%) |
Mar 23, 2012 | 48.26 | 48.58 | 48.14 | 48.31 | 5,057,610 | +0.03(+0.06%) |
Mar 22, 2012 | 48.37 | 48.45 | 48.06 | 48.28 | 8,395,648 | -0.31(-0.64%) |
Mar 21, 2012 | 49.07 | 49.07 | 48.57 | 48.60 | 5,956,051 | -0.38(-0.78%) |
Mar 20, 2012 | 49.16 | 49.69 | 48.96 | 48.98 | 4,575,620 | -0.34(-0.69%) |
Mar 19, 2012 | 48.71 | 49.50 | 48.56 | 49.32 | 4,054,546 | +0.49(+0.99%) |
Mar 16, 2012 | 49.35 | 49.64 | 48.81 | 48.84 | 11,436,253 | -0.64(-1.29%) |
Mar 15, 2012 | 49.46 | 49.50 | 49.12 | 49.47 | 5,368,732 | +0.00(+0.00%) |
Mar 14, 2012 | 49.86 | 49.92 | 49.34 | 49.47 | 4,807,232 | -0.47(-0.94%) |
Mar 13, 2012 | 49.61 | 49.96 | 49.42 | 49.94 | 3,861,174 | +0.64(+1.29%) |
Mar 12, 2012 | 49.28 | 49.55 | 49.15 | 49.31 | 4,383,843 | +0.01(+0.03%) |
Mar 09, 2012 | 49.17 | 49.47 | 48.95 | 49.29 | 4,369,662 | +0.15(+0.31%) |
Mar 08, 2012 | 48.77 | 49.41 | 48.65 | 49.14 | 5,336,596 | +0.62(+1.27%) |
Mar 07, 2012 | 48.33 | 48.71 | 48.10 | 48.52 | 4,527,781 | +0.30(+0.62%) |
Mar 06, 2012 | 47.79 | 48.75 | 47.69 | 48.23 | 8,431,008 | -0.50(-1.03%) |
Mar 05, 2012 | 49.01 | 49.07 | 48.65 | 48.73 | 5,452,788 | -0.36(-0.74%) |
Mar 02, 2012 | 49.06 | 49.20 | 48.68 | 49.09 | 4,248,390 | +0.10(+0.21%) |
Mar 01, 2012 | 49.44 | 49.44 | 48.85 | 48.99 | 6,581,794 | -0.30(-0.62%) |
Feb 29, 2012 | 49.33 | 49.70 | 49.21 | 49.29 | 5,733,127 | -0.10(-0.21%) |
Feb 28, 2012 | 48.60 | 49.57 | 48.57 | 49.39 | 5,296,777 | +0.51(+1.05%) |
Feb 27, 2012 | 48.71 | 49.07 | 48.36 | 48.88 | 4,374,358 | -0.21(-0.43%) |
Feb 24, 2012 | 48.97 | 49.37 | 48.75 | 49.09 | 4,457,923 | +0.28(+0.58%) |
Feb 23, 2012 | 48.41 | 48.96 | 48.26 | 48.81 | 5,355,064 | +0.40(+0.82%) |
Feb 22, 2012 | 48.31 | 48.73 | 48.09 | 48.41 | 5,923,058 | +0.07(+0.15%) |
Feb 21, 2012 | 48.89 | 49.13 | 48.31 | 48.34 | 8,158,183 | -0.79(-1.61%) |
Feb 17, 2012 | 49.75 | 49.76 | 49.12 | 49.13 | 6,855,477 | -0.80(-1.61%) |
Feb 16, 2012 | 49.34 | 50.15 | 49.27 | 49.93 | 7,522,352 | +0.72(+1.46%) |
Feb 15, 2012 | 49.26 | 49.37 | 48.92 | 49.21 | 5,582,138 | +0.04(+0.09%) |
Feb 14, 2012 | 49.17 | 49.30 | 48.92 | 49.17 | 5,894,619 | -0.26(-0.53%) |
Feb 13, 2012 | 48.84 | 49.60 | 48.82 | 49.43 | 6,076,250 | +0.87(+1.79%) |
Feb 10, 2012 | 48.23 | 48.57 | 48.16 | 48.56 | 7,300,510 | +0.37(+0.78%) |
Feb 09, 2012 | 49.03 | 49.06 | 48.06 | 48.19 | 12,678,063 | -0.88(-1.79%) |
Feb 08, 2012 | 49.75 | 49.75 | 48.81 | 49.06 | 15,151,236 | -0.80(-1.60%) |
Feb 07, 2012 | 49.53 | 49.92 | 49.13 | 49.87 | 9,530,311 | +0.04(+0.07%) |
Feb 06, 2012 | 49.49 | 49.85 | 48.50 | 49.83 | 16,456,043 | -0.12(-0.23%) |
Feb 03, 2012 | 50.18 | 50.37 | 49.75 | 49.94 | 9,148,782 | -0.25(-0.49%) |
Feb 02, 2012 | 50.24 | 50.46 | 49.93 | 50.19 | 7,462,352 | -0.16(-0.32%) |