Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 48.34 | 48.92 | 48.19 | 48.62 | 4,403,196 | +0.23(+0.48%) |
Apr 27, 2012 | 48.94 | 48.94 | 48.26 | 48.38 | 4,031,419 | -0.57(-1.17%) |
Apr 26, 2012 | 48.39 | 48.99 | 48.02 | 48.96 | 5,026,551 | +0.75(+1.55%) |
Apr 25, 2012 | 48.08 | 48.33 | 47.89 | 48.21 | 4,901,155 | +0.31(+0.65%) |
Apr 24, 2012 | 47.49 | 48.07 | 47.29 | 47.90 | 5,020,386 | +0.35(+0.73%) |
Apr 23, 2012 | 46.72 | 47.63 | 46.61 | 47.55 | 5,506,466 | +0.12(+0.25%) |
Apr 20, 2012 | 46.79 | 47.54 | 46.69 | 47.43 | 6,399,324 | +0.79(+1.70%) |
Apr 19, 2012 | 46.22 | 47.20 | 46.11 | 46.64 | 8,143,054 | +1.69(+3.75%) |
Apr 18, 2012 | 45.35 | 45.49 | 44.90 | 44.95 | 3,054,246 | -0.39(-0.87%) |
Apr 17, 2012 | 45.28 | 46.09 | 45.09 | 45.34 | 5,028,241 | +0.63(+1.40%) |
Apr 16, 2012 | 44.17 | 44.86 | 44.17 | 44.72 | 3,306,229 | +0.79(+1.79%) |
Apr 13, 2012 | 44.66 | 44.70 | 43.92 | 43.93 | 3,744,540 | -0.74(-1.66%) |
Apr 12, 2012 | 44.05 | 44.72 | 43.80 | 44.67 | 3,093,432 | +0.70(+1.60%) |
Apr 11, 2012 | 44.07 | 44.08 | 43.80 | 43.97 | 2,724,350 | +0.32(+0.73%) |
Apr 10, 2012 | 43.85 | 44.04 | 43.65 | 43.65 | 4,445,568 | -0.23(-0.52%) |
Apr 09, 2012 | 43.91 | 44.19 | 43.78 | 43.88 | 4,533,128 | -0.63(-1.41%) |
Apr 05, 2012 | 44.67 | 44.91 | 44.41 | 44.50 | 3,877,558 | -0.26(-0.57%) |
Apr 04, 2012 | 44.47 | 44.93 | 44.29 | 44.76 | 3,592,234 | -0.05(-0.10%) |
Apr 03, 2012 | 44.84 | 45.00 | 44.50 | 44.81 | 3,761,975 | -0.04(-0.08%) |
Apr 02, 2012 | 44.78 | 45.16 | 44.35 | 44.84 | 3,263,345 | +0.10(+0.22%) |
Mar 30, 2012 | 44.63 | 44.89 | 44.32 | 44.75 | 3,471,760 | +0.42(+0.94%) |
Mar 29, 2012 | 44.19 | 44.41 | 44.13 | 44.33 | 2,809,668 | -0.09(-0.20%) |
Mar 28, 2012 | 44.21 | 44.53 | 44.20 | 44.42 | 7,329,058 | +0.22(+0.50%) |
Mar 27, 2012 | 44.51 | 44.62 | 44.19 | 44.20 | 4,777,230 | -0.28(-0.63%) |
Mar 26, 2012 | 44.35 | 44.65 | 44.16 | 44.48 | 4,323,256 | +0.49(+1.12%) |
Mar 23, 2012 | 43.96 | 44.11 | 43.81 | 43.99 | 3,951,168 | +0.17(+0.40%) |
Mar 22, 2012 | 44.11 | 44.14 | 43.80 | 43.82 | 3,890,188 | -0.41(-0.92%) |
Mar 21, 2012 | 44.45 | 44.61 | 44.09 | 44.22 | 5,331,851 | -0.49(-1.10%) |
Mar 20, 2012 | 44.39 | 44.96 | 44.34 | 44.72 | 4,033,507 | +0.03(+0.07%) |
Mar 19, 2012 | 44.79 | 45.02 | 44.61 | 44.69 | 3,458,232 | -0.06(-0.14%) |
Mar 16, 2012 | 45.11 | 45.34 | 44.66 | 44.75 | 8,755,180 | +0.09(+0.20%) |
Mar 15, 2012 | 44.47 | 44.87 | 44.36 | 44.66 | 3,420,823 | +0.10(+0.22%) |
Mar 14, 2012 | 44.09 | 44.72 | 43.92 | 44.56 | 4,871,184 | +0.41(+0.92%) |
Mar 13, 2012 | 43.79 | 44.19 | 43.45 | 44.15 | 4,618,861 | +0.60(+1.39%) |
Mar 12, 2012 | 43.52 | 43.73 | 43.46 | 43.54 | 3,564,748 | +0.00(+0.00%) |
Mar 09, 2012 | 43.33 | 43.55 | 43.16 | 43.54 | 3,262,763 | +0.39(+0.89%) |
Mar 08, 2012 | 43.05 | 43.29 | 42.70 | 43.16 | 3,079,261 | +0.17(+0.40%) |
Mar 07, 2012 | 42.80 | 43.11 | 42.22 | 42.99 | 4,558,375 | +0.22(+0.51%) |
Mar 06, 2012 | 43.55 | 43.65 | 42.64 | 42.77 | 4,925,670 | -1.13(-2.58%) |
Mar 05, 2012 | 43.46 | 43.99 | 43.11 | 43.90 | 4,298,904 | +0.37(+0.84%) |
Mar 02, 2012 | 43.27 | 43.58 | 43.12 | 43.53 | 2,946,351 | -0.31(-0.70%) |
Mar 01, 2012 | 43.52 | 44.16 | 43.43 | 43.84 | 3,934,166 | +0.34(+0.78%) |
Feb 29, 2012 | 43.82 | 44.04 | 43.14 | 43.50 | 5,912,531 | -0.32(-0.74%) |
Feb 28, 2012 | 44.02 | 44.14 | 43.73 | 43.82 | 2,570,399 | -0.15(-0.34%) |
Feb 27, 2012 | 43.79 | 44.15 | 43.46 | 43.97 | 3,054,334 | +0.00(+0.00%) |
Feb 24, 2012 | 44.26 | 44.49 | 43.83 | 43.97 | 2,882,952 | -0.27(-0.61%) |
Feb 23, 2012 | 44.18 | 44.65 | 43.97 | 44.24 | 3,724,644 | +0.02(+0.03%) |
Feb 22, 2012 | 44.52 | 44.88 | 44.14 | 44.23 | 3,876,539 | -0.25(-0.56%) |
Feb 21, 2012 | 44.99 | 45.02 | 44.26 | 44.48 | 3,410,811 | -0.44(-0.97%) |
Feb 17, 2012 | 44.78 | 45.02 | 44.63 | 44.91 | 3,611,199 | +0.31(+0.69%) |
Feb 16, 2012 | 44.58 | 44.81 | 44.31 | 44.60 | 3,725,926 | +0.11(+0.25%) |
Feb 15, 2012 | 44.44 | 44.75 | 44.30 | 44.49 | 3,822,791 | +0.10(+0.22%) |
Feb 14, 2012 | 43.97 | 44.42 | 43.92 | 44.39 | 3,174,588 | +0.13(+0.29%) |
Feb 13, 2012 | 44.79 | 45.00 | 44.12 | 44.27 | 3,422,258 | -0.29(-0.66%) |
Feb 10, 2012 | 44.59 | 44.76 | 44.25 | 44.56 | 2,478,000 | -0.38(-0.85%) |
Feb 09, 2012 | 44.95 | 45.23 | 44.61 | 44.94 | 2,719,733 | +0.03(+0.07%) |
Feb 08, 2012 | 44.77 | 44.94 | 44.43 | 44.91 | 3,469,389 | +0.08(+0.18%) |
Feb 07, 2012 | 44.27 | 45.02 | 44.27 | 44.83 | 2,914,037 | +0.31(+0.69%) |
Feb 06, 2012 | 44.34 | 44.86 | 44.34 | 44.52 | 2,513,703 | -0.59(-1.31%) |
Feb 03, 2012 | 44.71 | 45.12 | 44.63 | 45.11 | 4,436,602 | +0.55(+1.23%) |
Feb 02, 2012 | 44.34 | 44.59 | 44.23 | 44.57 | 3,466,672 | +0.09(+0.20%) |