Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 51.05 | 51.26 | 50.65 | 50.83 | 1,308,696 | -0.15(-0.28%) |
Apr 27, 2012 | 50.25 | 51.21 | 50.09 | 50.98 | 1,464,780 | +1.01(+2.02%) |
Apr 26, 2012 | 49.44 | 50.22 | 49.20 | 49.97 | 1,195,112 | +0.55(+1.10%) |
Apr 25, 2012 | 48.75 | 49.45 | 48.66 | 49.42 | 1,353,832 | +1.05(+2.16%) |
Apr 24, 2012 | 49.18 | 49.29 | 48.26 | 48.38 | 2,612,780 | -1.07(-2.16%) |
Apr 23, 2012 | 49.55 | 49.73 | 49.05 | 49.45 | 1,241,302 | -0.33(-0.66%) |
Apr 20, 2012 | 49.25 | 49.84 | 49.03 | 49.77 | 1,475,946 | +0.57(+1.15%) |
Apr 19, 2012 | 49.20 | 49.47 | 48.85 | 49.21 | 1,357,188 | -0.06(-0.13%) |
Apr 18, 2012 | 49.05 | 49.42 | 48.81 | 49.27 | 1,392,726 | +0.17(+0.34%) |
Apr 17, 2012 | 48.49 | 49.23 | 48.29 | 49.10 | 2,256,206 | +0.82(+1.70%) |
Apr 16, 2012 | 48.12 | 48.53 | 47.63 | 48.28 | 1,735,416 | +0.27(+0.57%) |
Apr 13, 2012 | 47.74 | 48.35 | 47.71 | 48.01 | 1,956,960 | +0.05(+0.11%) |
Apr 12, 2012 | 47.43 | 48.19 | 47.27 | 47.95 | 1,716,102 | +0.58(+1.23%) |
Apr 11, 2012 | 46.91 | 47.39 | 46.89 | 47.37 | 1,634,274 | +0.68(+1.45%) |
Apr 10, 2012 | 47.49 | 47.80 | 46.52 | 46.70 | 1,991,446 | -0.96(-2.02%) |
Apr 09, 2012 | 47.73 | 47.80 | 47.05 | 47.66 | 1,498,304 | -0.42(-0.86%) |
Apr 05, 2012 | 47.05 | 48.32 | 47.05 | 48.08 | 1,679,878 | +0.80(+1.68%) |
Apr 04, 2012 | 47.62 | 47.77 | 46.90 | 47.28 | 1,886,958 | -0.59(-1.24%) |
Apr 03, 2012 | 47.45 | 48.13 | 47.41 | 47.88 | 2,124,040 | +0.40(+0.83%) |
Apr 02, 2012 | 47.29 | 47.66 | 47.29 | 47.48 | 1,720,476 | +0.23(+0.50%) |
Mar 30, 2012 | 47.47 | 47.56 | 47.10 | 47.24 | 2,982,354 | +0.02(+0.04%) |
Mar 29, 2012 | 47.10 | 47.27 | 46.84 | 47.23 | 1,401,886 | -0.07(-0.16%) |
Mar 28, 2012 | 47.72 | 47.86 | 46.96 | 47.30 | 1,812,560 | -0.53(-1.10%) |
Mar 27, 2012 | 48.00 | 48.07 | 47.69 | 47.83 | 1,480,298 | -0.08(-0.18%) |
Mar 26, 2012 | 47.53 | 48.10 | 47.40 | 47.91 | 1,946,350 | +0.54(+1.14%) |
Mar 23, 2012 | 47.44 | 47.51 | 47.02 | 47.37 | 1,253,666 | -0.15(-0.32%) |
Mar 22, 2012 | 47.20 | 47.77 | 47.17 | 47.52 | 1,507,332 | +0.16(+0.33%) |
Mar 21, 2012 | 47.10 | 47.55 | 47.03 | 47.37 | 1,500,482 | +0.27(+0.57%) |
Mar 20, 2012 | 46.53 | 47.10 | 46.53 | 47.09 | 1,511,780 | +0.25(+0.53%) |
Mar 19, 2012 | 46.73 | 46.94 | 46.29 | 46.84 | 1,316,104 | +0.20(+0.44%) |
Mar 16, 2012 | 46.87 | 47.02 | 46.42 | 46.64 | 2,281,210 | -0.12(-0.25%) |
Mar 15, 2012 | 47.07 | 47.07 | 46.73 | 46.76 | 1,877,352 | -0.32(-0.69%) |
Mar 14, 2012 | 46.75 | 47.08 | 46.60 | 47.08 | 1,503,344 | +0.33(+0.71%) |
Mar 13, 2012 | 47.09 | 47.23 | 46.40 | 46.75 | 1,875,780 | +0.08(+0.17%) |
Mar 12, 2012 | 46.63 | 46.95 | 46.56 | 46.67 | 1,599,904 | +0.11(+0.24%) |
Mar 09, 2012 | 46.35 | 46.62 | 46.10 | 46.56 | 1,749,104 | +0.28(+0.59%) |
Mar 08, 2012 | 46.11 | 46.38 | 45.69 | 46.28 | 1,656,260 | +0.46(+1.00%) |
Mar 07, 2012 | 45.96 | 45.96 | 45.34 | 45.83 | 1,519,730 | +0.12(+0.25%) |
Mar 06, 2012 | 45.90 | 46.20 | 45.52 | 45.71 | 1,823,530 | -0.34(-0.75%) |
Mar 05, 2012 | 45.30 | 46.24 | 45.26 | 46.05 | 2,533,060 | +0.74(+1.64%) |
Mar 02, 2012 | 45.33 | 45.45 | 45.02 | 45.31 | 1,536,762 | -0.07(-0.15%) |
Mar 01, 2012 | 44.40 | 45.56 | 44.15 | 45.38 | 2,638,034 | +1.12(+2.54%) |
Feb 29, 2012 | 44.22 | 44.45 | 43.95 | 44.26 | 2,304,486 | -0.00(-0.01%) |
Feb 28, 2012 | 44.26 | 44.37 | 44.02 | 44.26 | 1,574,484 | +0.06(+0.14%) |
Feb 27, 2012 | 43.77 | 44.33 | 43.50 | 44.20 | 1,498,122 | +0.29(+0.66%) |
Feb 24, 2012 | 44.12 | 44.16 | 43.55 | 43.91 | 1,267,174 | -0.12(-0.27%) |
Feb 23, 2012 | 43.78 | 44.25 | 43.70 | 44.03 | 2,856,898 | +0.35(+0.80%) |
Feb 22, 2012 | 43.10 | 43.77 | 42.38 | 43.68 | 7,601,474 | -0.33(-0.74%) |
Feb 21, 2012 | 44.95 | 44.99 | 43.96 | 44.01 | 3,076,388 | -0.67(-1.50%) |
Feb 17, 2012 | 43.95 | 44.74 | 43.74 | 44.67 | 2,526,278 | +0.79(+1.81%) |
Feb 16, 2012 | 43.96 | 44.23 | 43.52 | 43.88 | 1,840,258 | +0.04(+0.08%) |
Feb 15, 2012 | 44.28 | 44.40 | 43.67 | 43.84 | 1,989,676 | -0.41(-0.92%) |
Feb 14, 2012 | 43.63 | 44.25 | 43.63 | 44.25 | 1,170,830 | +0.39(+0.89%) |
Feb 13, 2012 | 43.49 | 43.88 | 43.36 | 43.86 | 1,385,998 | +0.45(+1.02%) |
Feb 10, 2012 | 43.12 | 43.42 | 43.00 | 43.41 | 1,120,844 | -0.04(-0.08%) |
Feb 09, 2012 | 42.98 | 43.45 | 42.72 | 43.45 | 2,283,476 | +0.81(+1.90%) |
Feb 08, 2012 | 42.94 | 43.06 | 42.51 | 42.64 | 1,105,344 | -0.38(-0.87%) |
Feb 07, 2012 | 42.69 | 43.16 | 42.59 | 43.02 | 1,132,518 | +0.10(+0.23%) |
Feb 06, 2012 | 42.74 | 43.02 | 42.51 | 42.91 | 1,048,718 | +0.09(+0.21%) |
Feb 03, 2012 | 43.16 | 43.21 | 42.74 | 42.83 | 1,913,654 | -0.19(-0.44%) |
Feb 02, 2012 | 42.95 | 43.23 | 42.81 | 43.02 | 2,028,824 | +0.17(+0.41%) |