Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 49.36 | 49.88 | 49.03 | 49.82 | 2,993,383 | +0.55(+1.12%) |
Apr 27, 2012 | 50.56 | 50.64 | 49.03 | 49.27 | 3,185,490 | -0.91(-1.81%) |
Apr 26, 2012 | 49.21 | 50.37 | 48.92 | 50.18 | 3,620,465 | +1.19(+2.42%) |
Apr 25, 2012 | 49.28 | 49.55 | 48.20 | 48.99 | 3,766,045 | +0.40(+0.81%) |
Apr 24, 2012 | 48.94 | 49.25 | 48.25 | 48.59 | 3,393,146 | -0.40(-0.81%) |
Apr 23, 2012 | 48.53 | 49.34 | 48.04 | 48.99 | 3,293,011 | -0.73(-1.47%) |
Apr 20, 2012 | 50.30 | 51.13 | 49.60 | 49.72 | 4,833,111 | +0.01(+0.02%) |
Apr 19, 2012 | 49.16 | 50.33 | 48.85 | 49.71 | 5,905,285 | +1.40(+2.91%) |
Apr 18, 2012 | 48.91 | 49.81 | 48.16 | 48.31 | 3,712,311 | -0.58(-1.19%) |
Apr 17, 2012 | 47.89 | 48.94 | 47.48 | 48.89 | 3,536,162 | +1.45(+3.06%) |
Apr 16, 2012 | 48.23 | 48.77 | 46.89 | 47.44 | 4,204,455 | -0.75(-1.56%) |
Apr 13, 2012 | 49.56 | 49.58 | 47.49 | 48.19 | 4,723,774 | -1.51(-3.04%) |
Apr 12, 2012 | 48.67 | 49.84 | 48.27 | 49.70 | 6,523,348 | +1.12(+2.30%) |
Apr 11, 2012 | 50.08 | 50.17 | 48.20 | 48.58 | 7,225,039 | -0.65(-1.33%) |
Apr 10, 2012 | 50.17 | 50.81 | 48.65 | 49.24 | 5,158,560 | -1.01(-2.01%) |
Apr 09, 2012 | 49.88 | 50.97 | 49.68 | 50.24 | 3,192,589 | -0.27(-0.53%) |
Apr 05, 2012 | 51.10 | 51.71 | 50.08 | 50.51 | 4,895,797 | -0.77(-1.50%) |
Apr 04, 2012 | 51.34 | 52.08 | 51.25 | 51.28 | 5,376,945 | -1.75(-3.30%) |
Apr 03, 2012 | 53.94 | 54.42 | 52.37 | 53.03 | 5,248,982 | -1.55(-2.84%) |
Apr 02, 2012 | 54.30 | 55.72 | 53.94 | 54.59 | 3,617,649 | +0.50(+0.93%) |
Mar 30, 2012 | 53.88 | 54.76 | 53.40 | 54.08 | 4,612,726 | +0.90(+1.69%) |
Mar 29, 2012 | 52.48 | 53.33 | 51.71 | 53.18 | 4,833,667 | +0.13(+0.24%) |
Mar 28, 2012 | 53.85 | 54.02 | 52.30 | 53.05 | 4,557,534 | -1.06(-1.96%) |
Mar 27, 2012 | 55.85 | 55.91 | 54.00 | 54.11 | 4,052,744 | -1.87(-3.34%) |
Mar 26, 2012 | 55.99 | 56.31 | 55.14 | 55.98 | 3,982,741 | +0.74(+1.34%) |
Mar 23, 2012 | 54.93 | 55.66 | 54.34 | 55.24 | 3,726,593 | +0.66(+1.21%) |
Mar 22, 2012 | 54.94 | 56.01 | 53.92 | 54.58 | 5,501,663 | -1.55(-2.77%) |
Mar 21, 2012 | 56.66 | 56.88 | 55.74 | 56.13 | 4,776,030 | -0.60(-1.06%) |
Mar 20, 2012 | 56.88 | 57.11 | 56.29 | 56.73 | 4,081,997 | -0.73(-1.27%) |
Mar 19, 2012 | 57.48 | 57.86 | 56.73 | 57.46 | 5,552,086 | -0.57(-0.99%) |
Mar 16, 2012 | 57.53 | 58.36 | 56.74 | 58.04 | 10,701,673 | +2.53(+4.56%) |
Mar 15, 2012 | 53.14 | 55.59 | 52.81 | 55.50 | 8,944,193 | +2.74(+5.19%) |
Mar 14, 2012 | 53.21 | 53.54 | 52.57 | 52.77 | 6,079,048 | -0.18(-0.34%) |
Mar 13, 2012 | 51.93 | 53.00 | 51.47 | 52.94 | 5,484,106 | +1.37(+2.66%) |
Mar 12, 2012 | 52.97 | 53.27 | 51.22 | 51.57 | 4,185,583 | -1.58(-2.98%) |
Mar 09, 2012 | 53.27 | 53.93 | 52.91 | 53.15 | 3,174,659 | -0.22(-0.41%) |
Mar 08, 2012 | 53.12 | 54.12 | 52.50 | 53.37 | 5,365,556 | +0.95(+1.81%) |
Mar 07, 2012 | 50.98 | 52.74 | 50.47 | 52.42 | 4,898,940 | +1.56(+3.07%) |
Mar 06, 2012 | 50.55 | 51.15 | 49.88 | 50.86 | 5,818,064 | -1.05(-2.02%) |
Mar 05, 2012 | 53.54 | 53.92 | 51.22 | 51.91 | 5,225,107 | -1.67(-3.12%) |
Mar 02, 2012 | 53.02 | 53.69 | 52.77 | 53.58 | 5,952,305 | +0.61(+1.16%) |
Mar 01, 2012 | 52.84 | 53.32 | 51.96 | 52.96 | 4,597,184 | +0.23(+0.43%) |
Feb 29, 2012 | 53.46 | 53.98 | 52.31 | 52.74 | 6,228,538 | -0.83(-1.55%) |
Feb 28, 2012 | 52.60 | 54.28 | 52.51 | 53.57 | 9,995,949 | +0.74(+1.40%) |
Feb 27, 2012 | 51.47 | 53.32 | 50.74 | 52.83 | 15,463,630 | +2.67(+5.32%) |
Feb 24, 2012 | 50.38 | 50.85 | 50.05 | 50.16 | 5,454,078 | +0.12(+0.24%) |
Feb 23, 2012 | 51.05 | 51.19 | 48.92 | 50.04 | 12,446,614 | +1.60(+3.31%) |
Feb 22, 2012 | 48.15 | 49.10 | 48.00 | 48.44 | 5,577,255 | -0.40(-0.81%) |
Feb 21, 2012 | 47.90 | 49.66 | 47.88 | 48.83 | 10,817,114 | -1.38(-2.76%) |
Feb 17, 2012 | 49.51 | 50.38 | 49.06 | 50.22 | 6,765,592 | +1.52(+3.13%) |
Feb 16, 2012 | 48.11 | 48.76 | 47.65 | 48.69 | 4,597,396 | +0.49(+1.03%) |
Feb 15, 2012 | 48.26 | 48.91 | 47.62 | 48.20 | 3,967,137 | +0.31(+0.64%) |
Feb 14, 2012 | 48.76 | 48.83 | 46.74 | 47.89 | 6,362,744 | -0.86(-1.76%) |
Feb 13, 2012 | 50.61 | 50.67 | 48.20 | 48.75 | 6,862,382 | -0.89(-1.79%) |
Feb 10, 2012 | 49.35 | 50.67 | 49.16 | 49.64 | 5,314,720 | -0.32(-0.63%) |
Feb 09, 2012 | 49.47 | 50.25 | 49.07 | 49.96 | 5,081,378 | +1.08(+2.20%) |
Feb 08, 2012 | 49.12 | 49.29 | 48.47 | 48.88 | 2,855,504 | +0.08(+0.16%) |
Feb 07, 2012 | 49.27 | 49.30 | 48.32 | 48.80 | 3,620,540 | -0.36(-0.72%) |
Feb 06, 2012 | 48.52 | 49.18 | 47.91 | 49.16 | 3,132,710 | +0.51(+1.06%) |
Feb 03, 2012 | 48.61 | 49.02 | 48.35 | 48.64 | 4,129,825 | +0.33(+0.68%) |
Feb 02, 2012 | 47.87 | 48.44 | 47.41 | 48.32 | 4,753,204 | +0.65(+1.37%) |