Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.04 | 44.33 | 43.22 | 43.70 | 2,171,087 | -0.34(-0.77%) |
Apr 27, 2012 | 45.51 | 45.73 | 43.78 | 44.04 | 3,745,321 | -0.98(-2.18%) |
Apr 26, 2012 | 46.34 | 47.52 | 44.25 | 45.02 | 5,347,962 | -2.00(-4.25%) |
Apr 25, 2012 | 46.04 | 48.68 | 46.04 | 47.02 | 3,730,583 | +1.75(+3.86%) |
Apr 24, 2012 | 44.78 | 45.92 | 44.69 | 45.28 | 2,819,283 | +0.41(+0.91%) |
Apr 23, 2012 | 43.17 | 45.05 | 42.92 | 44.87 | 4,235,173 | +1.06(+2.43%) |
Apr 20, 2012 | 44.21 | 44.48 | 43.61 | 43.80 | 2,411,771 | -0.22(-0.50%) |
Apr 19, 2012 | 45.09 | 45.11 | 43.81 | 44.02 | 3,975,327 | -1.17(-2.60%) |
Apr 18, 2012 | 46.42 | 46.44 | 45.14 | 45.19 | 4,761,468 | -1.22(-2.63%) |
Apr 17, 2012 | 48.81 | 49.07 | 45.77 | 46.42 | 8,935,365 | -2.07(-4.27%) |
Apr 16, 2012 | 48.94 | 49.56 | 48.14 | 48.48 | 1,154,307 | -0.05(-0.10%) |
Apr 13, 2012 | 48.98 | 49.45 | 48.43 | 48.53 | 1,763,997 | -0.59(-1.21%) |
Apr 12, 2012 | 49.06 | 49.54 | 48.98 | 49.13 | 1,866,718 | +0.02(+0.04%) |
Apr 11, 2012 | 49.02 | 49.85 | 48.81 | 49.11 | 1,624,571 | +1.01(+2.10%) |
Apr 10, 2012 | 50.51 | 50.67 | 48.00 | 48.10 | 2,879,458 | -2.61(-5.16%) |
Apr 09, 2012 | 50.51 | 50.89 | 49.59 | 50.71 | 2,487,572 | -0.64(-1.25%) |
Apr 05, 2012 | 50.49 | 51.50 | 50.29 | 51.35 | 1,215,177 | +0.68(+1.35%) |
Apr 04, 2012 | 50.36 | 50.94 | 49.69 | 50.67 | 2,264,397 | -0.18(-0.36%) |
Apr 03, 2012 | 51.70 | 52.10 | 50.68 | 50.85 | 1,965,961 | -0.87(-1.68%) |
Apr 02, 2012 | 52.35 | 52.59 | 51.41 | 51.72 | 1,693,230 | -0.74(-1.42%) |
Mar 30, 2012 | 52.29 | 52.52 | 51.71 | 52.46 | 1,730,452 | +0.50(+0.96%) |
Mar 29, 2012 | 51.24 | 52.12 | 50.87 | 51.97 | 1,192,952 | +0.20(+0.40%) |
Mar 28, 2012 | 52.22 | 52.67 | 51.25 | 51.76 | 1,689,840 | -0.54(-1.03%) |
Mar 27, 2012 | 53.39 | 53.80 | 52.23 | 52.30 | 1,842,400 | -0.96(-1.79%) |
Mar 26, 2012 | 53.17 | 53.50 | 52.92 | 53.26 | 1,719,148 | +0.85(+1.62%) |
Mar 23, 2012 | 51.83 | 52.66 | 50.76 | 52.41 | 1,616,493 | +0.16(+0.31%) |
Mar 22, 2012 | 52.68 | 52.82 | 51.69 | 52.25 | 1,281,434 | -0.67(-1.26%) |
Mar 21, 2012 | 52.91 | 53.30 | 52.38 | 52.91 | 1,177,863 | +0.07(+0.13%) |
Mar 20, 2012 | 52.78 | 53.15 | 51.88 | 52.85 | 1,622,234 | -0.23(-0.44%) |
Mar 19, 2012 | 52.45 | 53.80 | 52.03 | 53.08 | 2,156,609 | +0.63(+1.20%) |
Mar 16, 2012 | 54.08 | 54.17 | 51.92 | 52.45 | 3,710,059 | -1.35(-2.51%) |
Mar 15, 2012 | 53.64 | 53.87 | 52.99 | 53.80 | 1,943,998 | +0.22(+0.41%) |
Mar 14, 2012 | 53.58 | 54.19 | 53.22 | 53.58 | 3,300,032 | +0.30(+0.56%) |
Mar 13, 2012 | 51.66 | 53.37 | 51.60 | 53.28 | 3,250,043 | +2.00(+3.90%) |
Mar 12, 2012 | 51.52 | 51.69 | 50.85 | 51.28 | 1,497,665 | -0.12(-0.23%) |
Mar 09, 2012 | 49.80 | 51.77 | 49.78 | 51.40 | 2,730,860 | +1.27(+2.53%) |
Mar 08, 2012 | 50.29 | 50.30 | 48.89 | 50.13 | 2,867,732 | -0.09(-0.18%) |
Mar 07, 2012 | 49.99 | 50.57 | 49.78 | 50.22 | 1,593,790 | +0.53(+1.06%) |
Mar 06, 2012 | 49.24 | 49.92 | 48.65 | 49.69 | 2,282,336 | -0.72(-1.42%) |
Mar 05, 2012 | 50.37 | 50.96 | 50.06 | 50.41 | 2,105,006 | -0.20(-0.39%) |
Mar 02, 2012 | 50.77 | 51.19 | 50.17 | 50.61 | 1,976,367 | -0.23(-0.46%) |
Mar 01, 2012 | 52.23 | 52.23 | 50.56 | 50.84 | 2,980,787 | -0.74(-1.44%) |
Feb 29, 2012 | 51.82 | 52.44 | 51.10 | 51.58 | 2,947,134 | -0.05(-0.11%) |
Feb 28, 2012 | 51.44 | 52.92 | 51.17 | 51.64 | 3,667,440 | +0.03(+0.07%) |
Feb 27, 2012 | 47.97 | 52.07 | 47.97 | 51.60 | 8,644,542 | +3.25(+6.73%) |
Feb 24, 2012 | 48.39 | 49.06 | 47.94 | 48.35 | 2,714,265 | +0.27(+0.56%) |
Feb 23, 2012 | 47.49 | 48.38 | 47.16 | 48.08 | 1,326,594 | +0.56(+1.17%) |
Feb 22, 2012 | 47.72 | 48.19 | 46.93 | 47.52 | 2,020,819 | -0.36(-0.75%) |
Feb 21, 2012 | 48.36 | 49.00 | 47.73 | 47.88 | 2,822,498 | -0.28(-0.59%) |
Feb 17, 2012 | 48.26 | 49.16 | 48.10 | 48.17 | 1,897,201 | +0.25(+0.52%) |
Feb 16, 2012 | 46.98 | 48.08 | 46.75 | 47.92 | 2,432,502 | +0.89(+1.89%) |
Feb 15, 2012 | 49.18 | 49.56 | 46.91 | 47.03 | 3,926,688 | -1.84(-3.77%) |
Feb 14, 2012 | 48.30 | 49.00 | 47.99 | 48.87 | 3,023,697 | +0.09(+0.18%) |
Feb 13, 2012 | 47.98 | 48.99 | 47.80 | 48.78 | 3,646,972 | +1.29(+2.71%) |
Feb 10, 2012 | 46.69 | 47.63 | 46.31 | 47.49 | 2,857,091 | +0.35(+0.73%) |
Feb 09, 2012 | 47.62 | 47.62 | 46.61 | 47.15 | 2,989,280 | -0.45(-0.95%) |
Feb 08, 2012 | 47.94 | 48.37 | 46.99 | 47.60 | 3,638,548 | -0.34(-0.71%) |
Feb 07, 2012 | 47.75 | 48.10 | 47.05 | 47.94 | 5,399,143 | -0.03(-0.06%) |
Feb 06, 2012 | 46.60 | 48.53 | 46.23 | 47.97 | 5,381,891 | +1.41(+3.03%) |
Feb 03, 2012 | 44.12 | 46.88 | 44.10 | 46.56 | 7,083,378 | +2.92(+6.68%) |
Feb 02, 2012 | 41.88 | 44.04 | 41.70 | 43.64 | 7,124,539 | +1.84(+4.41%) |