Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.57 | 45.95 | 45.56 | 45.75 | 16,169,554 | +0.18(+0.40%) |
Apr 27, 2012 | 45.64 | 45.77 | 45.45 | 45.56 | 14,054,582 | +0.06(+0.14%) |
Apr 26, 2012 | 45.26 | 45.66 | 45.16 | 45.50 | 13,006,472 | +0.22(+0.50%) |
Apr 25, 2012 | 44.95 | 45.38 | 44.86 | 45.28 | 15,885,305 | +0.46(+1.03%) |
Apr 24, 2012 | 44.66 | 44.83 | 44.52 | 44.81 | 12,839,374 | +0.28(+0.63%) |
Apr 23, 2012 | 44.62 | 44.76 | 44.48 | 44.53 | 14,403,285 | -0.24(-0.53%) |
Apr 20, 2012 | 44.43 | 44.95 | 44.41 | 44.77 | 20,379,224 | +0.48(+1.08%) |
Apr 19, 2012 | 44.43 | 44.65 | 44.10 | 44.29 | 21,614,906 | -0.16(-0.36%) |
Apr 18, 2012 | 45.13 | 44.92 | 44.35 | 44.45 | 29,269,052 | -0.67(-1.49%) |
Apr 17, 2012 | 45.13 | 45.17 | 44.46 | 45.13 | 26,074,630 | +0.17(+0.38%) |
Apr 16, 2012 | 44.78 | 45.09 | 44.74 | 44.96 | 14,946,025 | +0.31(+0.69%) |
Apr 13, 2012 | 44.93 | 44.97 | 44.64 | 44.65 | 15,976,119 | -0.43(-0.95%) |
Apr 12, 2012 | 45.01 | 45.08 | 44.75 | 45.08 | 18,651,786 | +0.01(+0.03%) |
Apr 11, 2012 | 45.46 | 45.46 | 44.95 | 45.06 | 14,743,587 | -0.05(-0.11%) |
Apr 10, 2012 | 45.54 | 45.58 | 45.09 | 45.11 | 18,176,246 | -0.51(-1.11%) |
Apr 09, 2012 | 45.64 | 45.84 | 45.59 | 45.62 | 9,015,965 | -0.30(-0.64%) |
Apr 05, 2012 | 45.86 | 45.94 | 45.74 | 45.91 | 11,274,408 | -0.04(-0.08%) |
Apr 04, 2012 | 46.10 | 46.17 | 45.93 | 45.95 | 13,422,662 | -0.34(-0.74%) |
Apr 03, 2012 | 46.46 | 46.49 | 46.03 | 46.29 | 12,990,297 | -0.23(-0.50%) |
Apr 02, 2012 | 46.41 | 46.59 | 46.25 | 46.53 | 12,502,896 | +0.18(+0.38%) |
Mar 30, 2012 | 46.12 | 46.51 | 46.08 | 46.35 | 16,092,637 | +0.30(+0.64%) |
Mar 29, 2012 | 45.87 | 46.06 | 45.82 | 46.06 | 13,508,049 | -0.06(-0.12%) |
Mar 28, 2012 | 45.96 | 46.11 | 45.80 | 46.11 | 14,665,461 | +0.15(+0.34%) |
Mar 27, 2012 | 45.91 | 46.03 | 45.83 | 45.96 | 15,229,045 | +0.16(+0.35%) |
Mar 26, 2012 | 45.60 | 45.86 | 45.56 | 45.80 | 12,101,379 | +0.44(+0.96%) |
Mar 23, 2012 | 45.32 | 45.47 | 45.23 | 45.36 | 11,473,358 | +0.06(+0.14%) |
Mar 22, 2012 | 45.45 | 45.46 | 45.25 | 45.30 | 15,114,080 | -0.21(-0.46%) |
Mar 21, 2012 | 45.65 | 45.73 | 45.42 | 45.51 | 11,156,190 | -0.14(-0.31%) |
Mar 20, 2012 | 45.68 | 45.77 | 45.51 | 45.65 | 11,043,720 | -0.18(-0.38%) |
Mar 19, 2012 | 45.64 | 45.87 | 45.61 | 45.82 | 10,419,271 | +0.06(+0.14%) |
Mar 16, 2012 | 45.82 | 46.00 | 45.54 | 45.76 | 25,198,388 | +0.04(+0.08%) |
Mar 15, 2012 | 45.63 | 45.94 | 45.57 | 45.73 | 16,184,141 | -0.01(-0.02%) |
Mar 14, 2012 | 45.82 | 45.94 | 45.69 | 45.73 | 13,678,666 | -0.18(-0.38%) |
Mar 13, 2012 | 45.97 | 45.99 | 45.70 | 45.91 | 13,952,708 | +0.16(+0.35%) |
Mar 12, 2012 | 45.36 | 45.78 | 45.35 | 45.75 | 10,366,481 | +0.25(+0.56%) |
Mar 09, 2012 | 45.56 | 45.67 | 45.39 | 45.49 | 11,969,250 | -0.08(-0.17%) |
Mar 08, 2012 | 45.64 | 45.73 | 45.49 | 45.57 | 16,096,281 | +0.39(+0.86%) |
Mar 07, 2012 | 45.16 | 45.30 | 45.06 | 45.18 | 12,185,960 | -0.04(-0.08%) |
Mar 06, 2012 | 45.30 | 45.49 | 45.11 | 45.22 | 13,469,256 | -0.39(-0.86%) |
Mar 05, 2012 | 45.46 | 45.65 | 45.35 | 45.61 | 10,816,671 | +0.10(+0.22%) |
Mar 02, 2012 | 45.49 | 45.58 | 45.37 | 45.51 | 8,629,320 | -0.04(-0.09%) |
Mar 01, 2012 | 45.75 | 45.86 | 45.42 | 45.56 | 12,542,462 | -0.18(-0.38%) |
Feb 29, 2012 | 45.83 | 45.86 | 45.47 | 45.73 | 16,300,181 | -0.07(-0.15%) |
Feb 28, 2012 | 45.40 | 45.97 | 45.32 | 45.80 | 16,481,096 | +0.51(+1.13%) |
Feb 27, 2012 | 45.16 | 45.42 | 44.99 | 45.29 | 12,128,679 | -0.01(-0.02%) |
Feb 24, 2012 | 45.53 | 45.53 | 45.11 | 45.30 | 14,911,618 | -0.05(-0.11%) |
Feb 23, 2012 | 45.41 | 46.01 | 45.21 | 45.35 | 12,908,488 | +0.07(+0.15%) |
Feb 22, 2012 | 45.33 | 45.51 | 45.19 | 45.28 | 11,701,176 | -0.03(-0.06%) |
Feb 21, 2012 | 45.44 | 45.44 | 45.10 | 45.30 | 11,601,645 | +0.03(+0.08%) |
Feb 17, 2012 | 45.43 | 45.47 | 45.14 | 45.27 | 13,003,228 | +0.05(+0.11%) |
Feb 16, 2012 | 45.00 | 45.39 | 44.89 | 45.22 | 11,764,290 | +0.19(+0.42%) |
Feb 15, 2012 | 44.93 | 45.24 | 44.91 | 45.03 | 12,878,104 | +0.03(+0.06%) |
Feb 14, 2012 | 45.10 | 45.18 | 44.81 | 45.00 | 12,889,820 | -0.05(-0.11%) |
Feb 13, 2012 | 45.21 | 45.24 | 45.00 | 45.05 | 13,871,720 | +0.06(+0.12%) |
Feb 10, 2012 | 45.07 | 45.12 | 44.75 | 45.00 | 20,033,986 | -0.20(-0.45%) |
Feb 09, 2012 | 45.39 | 45.52 | 45.15 | 45.20 | 15,700,214 | -0.24(-0.54%) |
Feb 08, 2012 | 45.42 | 45.52 | 45.34 | 45.44 | 9,837,993 | -0.01(-0.03%) |
Feb 07, 2012 | 45.39 | 45.55 | 45.29 | 45.46 | 13,231,030 | +0.05(+0.11%) |
Feb 06, 2012 | 45.60 | 45.68 | 45.31 | 45.41 | 13,689,755 | -0.31(-0.69%) |
Feb 03, 2012 | 45.90 | 45.99 | 45.65 | 45.72 | 12,973,039 | +0.03(+0.08%) |
Feb 02, 2012 | 45.76 | 45.95 | 45.52 | 45.69 | 11,890,425 | -0.07(-0.15%) |