Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 47.19 | 47.62 | 45.97 | 46.52 | 11,917,845 | -1.46(-3.04%) |
Apr 27, 2012 | 48.56 | 48.67 | 47.72 | 47.98 | 8,327,870 | -0.38(-0.79%) |
Apr 26, 2012 | 47.18 | 48.61 | 46.79 | 48.36 | 11,328,047 | -0.41(-0.85%) |
Apr 25, 2012 | 48.71 | 49.30 | 48.61 | 48.78 | 7,351,822 | +0.12(+0.26%) |
Apr 24, 2012 | 48.90 | 49.05 | 48.44 | 48.65 | 6,071,181 | -0.39(-0.79%) |
Apr 23, 2012 | 48.92 | 49.16 | 48.80 | 49.04 | 5,397,126 | -0.27(-0.54%) |
Apr 20, 2012 | 49.02 | 49.47 | 48.83 | 49.31 | 10,112,669 | +0.66(+1.36%) |
Apr 19, 2012 | 47.46 | 49.17 | 47.22 | 48.64 | 12,979,944 | +1.15(+2.43%) |
Apr 18, 2012 | 47.81 | 47.81 | 47.32 | 47.49 | 7,906,987 | -0.65(-1.34%) |
Apr 17, 2012 | 47.73 | 48.39 | 47.48 | 48.14 | 7,116,446 | +0.61(+1.29%) |
Apr 16, 2012 | 48.35 | 48.35 | 47.53 | 47.53 | 7,999,486 | -0.57(-1.19%) |
Apr 13, 2012 | 48.38 | 48.51 | 47.84 | 48.10 | 6,828,624 | -0.34(-0.70%) |
Apr 12, 2012 | 48.08 | 48.57 | 47.82 | 48.44 | 5,193,903 | +0.36(+0.76%) |
Apr 11, 2012 | 48.12 | 48.50 | 47.93 | 48.07 | 7,840,248 | +0.38(+0.80%) |
Apr 10, 2012 | 48.02 | 48.33 | 47.41 | 47.69 | 7,050,542 | -0.48(-1.00%) |
Apr 09, 2012 | 48.49 | 48.78 | 48.06 | 48.17 | 5,697,519 | -0.72(-1.47%) |
Apr 05, 2012 | 48.73 | 49.04 | 48.55 | 48.89 | 5,825,546 | -0.04(-0.08%) |
Apr 04, 2012 | 49.02 | 49.12 | 48.61 | 48.93 | 5,782,705 | -0.28(-0.57%) |
Apr 03, 2012 | 48.90 | 49.39 | 48.65 | 49.22 | 9,592,757 | +0.23(+0.47%) |
Apr 02, 2012 | 48.83 | 49.11 | 48.15 | 48.98 | 10,990,190 | +0.15(+0.31%) |
Mar 30, 2012 | 48.03 | 49.24 | 47.84 | 48.83 | 13,038,551 | +0.69(+1.43%) |
Mar 29, 2012 | 45.57 | 48.32 | 45.55 | 48.15 | 20,808,442 | +2.21(+4.82%) |
Mar 28, 2012 | 45.89 | 46.37 | 45.47 | 45.93 | 6,559,999 | +0.01(+0.02%) |
Mar 27, 2012 | 45.78 | 46.04 | 44.89 | 45.93 | 8,947,389 | +0.27(+0.60%) |
Mar 26, 2012 | 44.65 | 45.65 | 44.63 | 45.65 | 6,153,510 | +1.19(+2.68%) |
Mar 23, 2012 | 44.63 | 44.73 | 44.34 | 44.46 | 7,810,318 | -0.18(-0.41%) |
Mar 22, 2012 | 44.43 | 44.92 | 44.24 | 44.64 | 9,113,458 | -0.07(-0.17%) |
Mar 21, 2012 | 45.56 | 45.56 | 44.71 | 44.72 | 7,546,384 | -0.67(-1.48%) |
Mar 20, 2012 | 46.34 | 46.42 | 45.35 | 45.39 | 6,491,026 | -1.12(-2.41%) |
Mar 19, 2012 | 46.66 | 46.68 | 46.23 | 46.51 | 6,454,274 | +0.45(+0.97%) |
Mar 16, 2012 | 46.05 | 46.25 | 45.90 | 46.06 | 10,286,255 | -0.10(-0.22%) |
Mar 15, 2012 | 46.32 | 46.61 | 46.02 | 46.16 | 5,550,326 | -0.06(-0.13%) |
Mar 14, 2012 | 45.70 | 46.29 | 45.60 | 46.22 | 8,067,146 | +0.37(+0.81%) |
Mar 13, 2012 | 45.67 | 45.88 | 45.32 | 45.84 | 7,738,743 | +0.26(+0.56%) |
Mar 12, 2012 | 46.23 | 46.30 | 45.53 | 45.59 | 5,512,080 | -0.63(-1.36%) |
Mar 09, 2012 | 46.19 | 46.49 | 45.98 | 46.22 | 5,724,716 | +0.14(+0.31%) |
Mar 08, 2012 | 45.46 | 46.43 | 45.41 | 46.08 | 5,894,150 | +1.01(+2.24%) |
Mar 07, 2012 | 45.04 | 45.35 | 44.94 | 45.06 | 5,354,995 | -0.06(-0.13%) |
Mar 06, 2012 | 45.33 | 45.91 | 44.84 | 45.12 | 5,218,359 | -0.48(-1.05%) |
Mar 05, 2012 | 46.10 | 46.46 | 45.60 | 45.60 | 5,679,485 | -0.66(-1.43%) |
Mar 02, 2012 | 46.37 | 46.44 | 45.88 | 46.27 | 5,321,194 | -0.12(-0.27%) |
Mar 01, 2012 | 46.19 | 46.48 | 46.06 | 46.39 | 5,139,471 | +0.33(+0.72%) |
Feb 29, 2012 | 46.25 | 46.35 | 45.90 | 46.06 | 6,759,575 | -0.07(-0.16%) |
Feb 28, 2012 | 45.96 | 46.22 | 45.64 | 46.13 | 5,493,296 | +0.09(+0.20%) |
Feb 27, 2012 | 45.72 | 46.40 | 45.66 | 46.04 | 6,483,092 | +0.07(+0.14%) |
Feb 24, 2012 | 45.53 | 46.05 | 45.44 | 45.97 | 6,057,807 | +0.59(+1.29%) |
Feb 23, 2012 | 45.56 | 45.73 | 45.16 | 45.39 | 8,710,198 | -0.20(-0.44%) |
Feb 22, 2012 | 45.49 | 45.97 | 45.17 | 45.59 | 8,182,859 | -0.12(-0.25%) |
Feb 21, 2012 | 45.43 | 45.87 | 45.34 | 45.70 | 9,081,104 | +0.53(+1.17%) |
Feb 17, 2012 | 45.28 | 45.31 | 45.06 | 45.17 | 7,733,825 | -0.09(-0.20%) |
Feb 16, 2012 | 45.12 | 45.35 | 44.83 | 45.26 | 8,362,632 | +0.14(+0.31%) |
Feb 15, 2012 | 45.05 | 45.30 | 44.79 | 45.12 | 8,450,927 | +0.13(+0.29%) |
Feb 14, 2012 | 44.53 | 45.02 | 44.26 | 44.99 | 7,240,929 | +0.50(+1.13%) |
Feb 13, 2012 | 44.20 | 44.81 | 44.10 | 44.49 | 6,904,092 | +0.44(+0.99%) |
Feb 10, 2012 | 43.43 | 44.20 | 43.21 | 44.05 | 7,958,386 | +0.21(+0.49%) |
Feb 09, 2012 | 43.13 | 44.22 | 43.12 | 43.83 | 11,636,805 | +0.76(+1.76%) |
Feb 08, 2012 | 42.96 | 43.26 | 42.67 | 43.07 | 7,288,126 | +0.09(+0.21%) |
Feb 07, 2012 | 42.21 | 43.07 | 42.06 | 42.98 | 6,346,746 | +0.61(+1.44%) |
Feb 06, 2012 | 42.12 | 42.46 | 41.87 | 42.37 | 10,382,292 | -0.02(-0.04%) |
Feb 03, 2012 | 43.57 | 43.59 | 41.93 | 42.39 | 11,713,489 | -1.02(-2.34%) |
Feb 02, 2012 | 43.99 | 43.99 | 42.97 | 43.40 | 6,438,677 | -0.59(-1.35%) |