Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 48.63 | 48.63 | 48.37 | 48.55 | 1,402,352 | +0.02(+0.03%) |
Apr 27, 2012 | 48.53 | 48.73 | 48.37 | 48.54 | 2,724,258 | +0.28(+0.58%) |
Apr 26, 2012 | 47.77 | 48.35 | 47.69 | 48.26 | 1,604,160 | +0.36(+0.75%) |
Apr 25, 2012 | 47.68 | 47.93 | 47.65 | 47.90 | 2,299,863 | +0.51(+1.07%) |
Apr 24, 2012 | 47.32 | 47.60 | 47.25 | 47.39 | 1,945,999 | +0.20(+0.42%) |
Apr 23, 2012 | 47.01 | 47.24 | 46.68 | 47.19 | 2,298,706 | -0.67(-1.40%) |
Apr 20, 2012 | 47.70 | 48.06 | 47.70 | 47.87 | 2,190,230 | -0.24(-0.49%) |
Apr 19, 2012 | 48.29 | 48.66 | 47.85 | 48.10 | 2,599,285 | -0.27(-0.56%) |
Apr 18, 2012 | 48.29 | 48.57 | 48.21 | 48.37 | 2,103,549 | -0.30(-0.62%) |
Apr 17, 2012 | 48.39 | 48.82 | 48.28 | 48.68 | 3,403,062 | +0.39(+0.80%) |
Apr 16, 2012 | 48.48 | 48.63 | 47.99 | 48.29 | 3,157,897 | -0.09(-0.19%) |
Apr 13, 2012 | 48.69 | 48.74 | 48.30 | 48.38 | 3,226,452 | -0.30(-0.62%) |
Apr 12, 2012 | 47.88 | 48.69 | 47.81 | 48.69 | 3,062,880 | +0.72(+1.50%) |
Apr 11, 2012 | 47.88 | 48.13 | 47.79 | 47.96 | 2,433,466 | +0.63(+1.33%) |
Apr 10, 2012 | 48.23 | 48.28 | 47.30 | 47.33 | 4,035,542 | -1.21(-2.50%) |
Apr 09, 2012 | 48.69 | 48.72 | 48.51 | 48.55 | 2,486,015 | -0.89(-1.79%) |
Apr 05, 2012 | 49.39 | 49.72 | 49.37 | 49.43 | 4,451,054 | +0.35(+0.72%) |
Apr 04, 2012 | 49.09 | 49.16 | 48.82 | 49.08 | 5,163,038 | -0.98(-1.95%) |
Apr 03, 2012 | 50.22 | 50.46 | 49.78 | 50.05 | 2,578,916 | +0.37(+0.74%) |
Apr 02, 2012 | 49.07 | 49.78 | 49.03 | 49.69 | 2,180,130 | +0.89(+1.81%) |
Mar 30, 2012 | 48.88 | 48.92 | 48.61 | 48.80 | 3,598,784 | +0.26(+0.54%) |
Mar 29, 2012 | 48.28 | 48.57 | 47.92 | 48.54 | 2,465,607 | -0.10(-0.20%) |
Mar 28, 2012 | 49.05 | 49.10 | 48.38 | 48.64 | 5,212,432 | -0.43(-0.89%) |
Mar 27, 2012 | 49.10 | 49.28 | 49.01 | 49.07 | 2,218,688 | -0.25(-0.51%) |
Mar 26, 2012 | 48.84 | 49.33 | 48.78 | 49.33 | 1,553,416 | +0.66(+1.36%) |
Mar 23, 2012 | 48.46 | 48.77 | 48.19 | 48.66 | 2,570,472 | +0.29(+0.61%) |
Mar 22, 2012 | 48.52 | 48.53 | 48.15 | 48.37 | 3,293,814 | -0.54(-1.11%) |
Mar 21, 2012 | 48.91 | 49.06 | 48.73 | 48.91 | 3,741,328 | -0.19(-0.38%) |
Mar 20, 2012 | 49.01 | 49.10 | 48.69 | 49.10 | 2,443,858 | -0.69(-1.38%) |
Mar 19, 2012 | 49.37 | 49.91 | 49.35 | 49.78 | 1,680,463 | +0.23(+0.46%) |
Mar 16, 2012 | 49.50 | 49.65 | 49.39 | 49.55 | 2,151,039 | -0.16(-0.33%) |
Mar 15, 2012 | 49.33 | 49.82 | 49.27 | 49.72 | 3,735,723 | +0.52(+1.05%) |
Mar 14, 2012 | 49.46 | 49.60 | 49.05 | 49.20 | 2,709,952 | -0.62(-1.25%) |
Mar 13, 2012 | 48.91 | 49.87 | 48.83 | 49.83 | 3,105,227 | +1.51(+3.12%) |
Mar 12, 2012 | 48.60 | 48.60 | 48.25 | 48.32 | 3,071,811 | -0.62(-1.27%) |
Mar 09, 2012 | 49.01 | 49.10 | 48.85 | 48.94 | 1,697,852 | +0.00(+0.00%) |
Mar 08, 2012 | 48.78 | 49.04 | 48.75 | 48.94 | 1,993,011 | +1.09(+2.28%) |
Mar 07, 2012 | 47.58 | 47.91 | 47.51 | 47.85 | 2,136,658 | +0.61(+1.28%) |
Mar 06, 2012 | 47.53 | 47.58 | 46.94 | 47.24 | 4,652,014 | -1.41(-2.90%) |
Mar 05, 2012 | 48.80 | 48.80 | 48.48 | 48.65 | 1,735,470 | -0.64(-1.30%) |
Mar 02, 2012 | 49.27 | 49.36 | 49.06 | 49.29 | 1,486,808 | -0.14(-0.28%) |
Mar 01, 2012 | 49.18 | 49.68 | 49.14 | 49.43 | 2,377,175 | +0.36(+0.74%) |
Feb 29, 2012 | 49.14 | 49.44 | 48.94 | 49.07 | 3,281,532 | +0.77(+1.59%) |
Feb 28, 2012 | 48.14 | 48.34 | 47.97 | 48.30 | 1,936,943 | +0.44(+0.92%) |
Feb 27, 2012 | 47.56 | 47.96 | 47.37 | 47.86 | 2,734,726 | -0.70(-1.43%) |
Feb 24, 2012 | 48.25 | 48.60 | 48.20 | 48.55 | 1,984,669 | +0.59(+1.23%) |
Feb 23, 2012 | 48.05 | 48.05 | 47.72 | 47.96 | 2,329,130 | -0.44(-0.91%) |
Feb 22, 2012 | 48.47 | 48.51 | 48.23 | 48.41 | 2,675,701 | -0.08(-0.17%) |
Feb 21, 2012 | 48.71 | 48.76 | 48.33 | 48.49 | 5,353,136 | -0.21(-0.44%) |
Feb 17, 2012 | 48.87 | 48.94 | 48.58 | 48.70 | 1,839,600 | +0.39(+0.80%) |
Feb 16, 2012 | 47.65 | 48.51 | 47.64 | 48.32 | 2,934,758 | +0.05(+0.10%) |
Feb 15, 2012 | 48.43 | 48.55 | 48.19 | 48.27 | 3,720,019 | +0.42(+0.87%) |
Feb 14, 2012 | 47.83 | 47.92 | 47.49 | 47.85 | 2,758,801 | -0.36(-0.75%) |
Feb 13, 2012 | 48.19 | 48.33 | 47.93 | 48.21 | 1,885,916 | +0.91(+1.92%) |
Feb 10, 2012 | 47.34 | 47.34 | 47.06 | 47.30 | 2,991,042 | -1.21(-2.50%) |
Feb 09, 2012 | 48.64 | 48.72 | 48.24 | 48.51 | 2,129,285 | +0.02(+0.03%) |
Feb 08, 2012 | 48.43 | 48.63 | 48.29 | 48.50 | 1,849,946 | +0.40(+0.84%) |
Feb 07, 2012 | 47.64 | 48.17 | 47.54 | 48.10 | 2,216,688 | +0.30(+0.62%) |
Feb 06, 2012 | 47.51 | 47.80 | 47.39 | 47.80 | 2,359,022 | -0.58(-1.20%) |
Feb 03, 2012 | 47.92 | 48.53 | 47.93 | 48.38 | 4,121,886 | +0.46(+0.96%) |
Feb 02, 2012 | 48.00 | 48.28 | 47.90 | 47.92 | 1,809,390 | +0.21(+0.45%) |