Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 46.01 | 46.12 | 45.60 | 45.91 | 11,917,111 | -0.25(-0.55%) |
Apr 27, 2012 | 46.29 | 46.38 | 45.97 | 46.16 | 10,182,621 | +0.19(+0.42%) |
Apr 26, 2012 | 45.54 | 46.02 | 45.38 | 45.96 | 15,878,131 | +0.47(+1.03%) |
Apr 25, 2012 | 45.33 | 45.68 | 45.06 | 45.50 | 23,221,592 | +1.01(+2.26%) |
Apr 24, 2012 | 44.23 | 44.92 | 44.06 | 44.49 | 22,148,330 | +0.22(+0.49%) |
Apr 23, 2012 | 44.46 | 44.62 | 44.13 | 44.27 | 19,673,128 | -0.50(-1.11%) |
Apr 20, 2012 | 45.19 | 45.53 | 44.75 | 44.77 | 32,030,116 | -0.23(-0.50%) |
Apr 19, 2012 | 45.65 | 46.64 | 44.78 | 45.00 | 57,964,668 | -3.18(-6.60%) |
Apr 18, 2012 | 48.51 | 48.55 | 47.86 | 48.18 | 30,390,130 | -0.18(-0.36%) |
Apr 17, 2012 | 48.02 | 48.82 | 47.78 | 48.35 | 19,467,958 | +0.70(+1.48%) |
Apr 16, 2012 | 48.43 | 48.55 | 47.13 | 47.65 | 22,510,696 | -0.30(-0.63%) |
Apr 13, 2012 | 48.91 | 49.00 | 47.89 | 47.95 | 21,894,158 | -1.19(-2.43%) |
Apr 12, 2012 | 47.84 | 49.32 | 47.70 | 49.14 | 21,849,784 | +1.51(+3.18%) |
Apr 11, 2012 | 48.13 | 48.55 | 47.54 | 47.63 | 16,442,345 | +0.00(+0.01%) |
Apr 10, 2012 | 47.96 | 48.25 | 47.52 | 47.63 | 24,055,836 | -0.20(-0.42%) |
Apr 09, 2012 | 47.55 | 48.74 | 47.16 | 47.83 | 13,871,379 | -0.50(-1.03%) |
Apr 05, 2012 | 48.41 | 48.62 | 48.24 | 48.32 | 22,251,894 | -0.14(-0.30%) |
Apr 04, 2012 | 48.43 | 48.70 | 48.07 | 48.47 | 15,154,091 | -0.53(-1.09%) |
Apr 03, 2012 | 49.20 | 49.46 | 48.71 | 49.00 | 15,033,952 | -0.14(-0.28%) |
Apr 02, 2012 | 49.09 | 49.50 | 48.55 | 49.14 | 14,515,748 | +0.19(+0.38%) |
Mar 30, 2012 | 49.09 | 49.11 | 48.73 | 48.95 | 11,287,341 | +0.09(+0.19%) |
Mar 29, 2012 | 48.82 | 48.90 | 48.40 | 48.85 | 11,717,111 | -0.14(-0.28%) |
Mar 28, 2012 | 49.03 | 49.39 | 48.43 | 48.99 | 13,936,113 | -0.27(-0.54%) |
Mar 27, 2012 | 49.33 | 49.53 | 49.15 | 49.26 | 14,028,492 | -0.07(-0.15%) |
Mar 26, 2012 | 48.43 | 49.42 | 48.40 | 49.33 | 23,784,128 | +1.37(+2.86%) |
Mar 23, 2012 | 47.83 | 48.00 | 47.24 | 47.96 | 13,594,530 | +0.28(+0.60%) |
Mar 22, 2012 | 47.63 | 47.76 | 47.43 | 47.68 | 10,636,254 | -0.10(-0.21%) |
Mar 21, 2012 | 48.08 | 48.11 | 47.40 | 47.78 | 18,705,012 | -0.23(-0.48%) |
Mar 20, 2012 | 47.78 | 48.06 | 47.70 | 48.01 | 15,851,675 | +0.00(+0.00%) |
Mar 19, 2012 | 47.35 | 48.19 | 47.14 | 48.01 | 20,318,540 | +0.96(+2.05%) |
Mar 16, 2012 | 46.87 | 47.19 | 46.81 | 47.04 | 24,733,056 | +0.14(+0.31%) |
Mar 15, 2012 | 46.95 | 47.10 | 46.66 | 46.90 | 13,931,786 | +0.07(+0.15%) |
Mar 14, 2012 | 46.61 | 47.15 | 46.53 | 46.83 | 21,031,506 | +0.19(+0.40%) |
Mar 13, 2012 | 46.14 | 46.67 | 46.14 | 46.64 | 16,554,583 | +0.72(+1.57%) |
Mar 12, 2012 | 45.99 | 46.17 | 45.64 | 45.92 | 10,576,019 | -0.06(-0.13%) |
Mar 09, 2012 | 45.73 | 46.23 | 45.62 | 45.98 | 17,009,710 | +0.44(+0.96%) |
Mar 08, 2012 | 45.30 | 45.77 | 45.22 | 45.54 | 14,691,653 | +0.43(+0.96%) |
Mar 07, 2012 | 44.45 | 45.27 | 44.22 | 45.11 | 17,154,288 | +0.83(+1.88%) |
Mar 06, 2012 | 44.42 | 44.91 | 43.82 | 44.27 | 19,677,004 | -0.40(-0.89%) |
Mar 05, 2012 | 44.76 | 44.82 | 44.24 | 44.67 | 12,851,783 | -0.23(-0.51%) |
Mar 02, 2012 | 45.08 | 45.12 | 44.71 | 44.90 | 9,337,439 | -0.13(-0.29%) |
Mar 01, 2012 | 44.74 | 45.23 | 44.70 | 45.03 | 13,822,163 | +0.31(+0.69%) |
Feb 29, 2012 | 45.06 | 45.29 | 44.59 | 44.72 | 18,779,730 | -0.36(-0.80%) |
Feb 28, 2012 | 45.60 | 45.63 | 44.94 | 45.08 | 16,748,633 | -0.30(-0.66%) |
Feb 27, 2012 | 45.08 | 45.59 | 44.98 | 45.38 | 13,652,020 | -0.09(-0.20%) |
Feb 24, 2012 | 45.73 | 45.74 | 45.42 | 45.47 | 11,028,619 | -0.05(-0.11%) |
Feb 23, 2012 | 44.83 | 45.63 | 44.67 | 45.52 | 17,634,080 | +0.69(+1.53%) |
Feb 22, 2012 | 44.90 | 45.11 | 44.75 | 44.83 | 10,858,045 | -0.16(-0.37%) |
Feb 21, 2012 | 44.91 | 45.11 | 44.69 | 45.00 | 12,041,997 | +0.19(+0.42%) |
Feb 17, 2012 | 44.63 | 44.95 | 44.44 | 44.81 | 20,551,144 | +0.18(+0.40%) |
Feb 16, 2012 | 44.29 | 44.73 | 44.12 | 44.63 | 17,200,886 | +0.49(+1.12%) |
Feb 15, 2012 | 44.30 | 44.43 | 43.98 | 44.14 | 15,123,113 | -0.09(-0.21%) |
Feb 14, 2012 | 44.09 | 44.23 | 43.79 | 44.23 | 12,435,662 | -0.02(-0.05%) |
Feb 13, 2012 | 44.43 | 44.43 | 43.87 | 44.25 | 13,000,148 | +0.01(+0.02%) |
Feb 10, 2012 | 44.03 | 44.30 | 43.89 | 44.25 | 14,477,050 | -0.15(-0.34%) |
Feb 09, 2012 | 44.14 | 44.43 | 44.00 | 44.40 | 19,386,390 | +0.34(+0.76%) |
Feb 08, 2012 | 44.02 | 44.20 | 43.68 | 44.06 | 15,981,359 | -0.06(-0.13%) |
Feb 07, 2012 | 43.59 | 44.17 | 43.39 | 44.12 | 17,293,616 | +0.34(+0.79%) |
Feb 06, 2012 | 43.59 | 43.81 | 43.39 | 43.77 | 15,431,784 | +0.01(+0.02%) |
Feb 03, 2012 | 43.71 | 43.96 | 43.44 | 43.77 | 24,318,256 | +0.24(+0.54%) |
Feb 02, 2012 | 43.74 | 44.40 | 43.44 | 43.53 | 48,594,104 | +0.84(+1.96%) |