Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.91 | 46.27 | 45.78 | 46.24 | 11,723,528 | +0.29(+0.62%) |
Apr 27, 2012 | 46.08 | 46.11 | 45.72 | 45.95 | 9,514,209 | -0.02(-0.04%) |
Apr 26, 2012 | 45.27 | 45.99 | 45.20 | 45.97 | 17,302,214 | +0.48(+1.06%) |
Apr 25, 2012 | 45.32 | 45.52 | 45.02 | 45.49 | 22,560,878 | +0.45(+0.99%) |
Apr 24, 2012 | 44.87 | 45.19 | 44.66 | 45.04 | 15,276,913 | +0.33(+0.74%) |
Apr 23, 2012 | 44.01 | 44.84 | 43.93 | 44.71 | 26,233,326 | -0.05(-0.10%) |
Apr 20, 2012 | 45.29 | 45.51 | 44.74 | 44.76 | 23,265,282 | -0.10(-0.23%) |
Apr 19, 2012 | 44.95 | 45.30 | 44.70 | 44.86 | 32,313,928 | -0.06(-0.13%) |
Apr 18, 2012 | 44.87 | 45.20 | 44.78 | 44.92 | 16,631,256 | -0.09(-0.20%) |
Apr 17, 2012 | 44.70 | 45.24 | 44.66 | 45.01 | 19,652,570 | +0.72(+1.63%) |
Apr 16, 2012 | 44.77 | 44.91 | 44.10 | 44.29 | 23,304,396 | -0.30(-0.67%) |
Apr 13, 2012 | 45.08 | 45.21 | 44.50 | 44.59 | 20,197,378 | -0.68(-1.51%) |
Apr 12, 2012 | 44.34 | 45.38 | 44.31 | 45.27 | 23,201,886 | +0.97(+2.18%) |
Apr 11, 2012 | 44.78 | 44.91 | 44.21 | 44.30 | 19,759,990 | +0.01(+0.02%) |
Apr 10, 2012 | 45.11 | 45.19 | 44.20 | 44.29 | 33,824,060 | -0.89(-1.96%) |
Apr 09, 2012 | 45.06 | 45.52 | 45.01 | 45.18 | 22,232,284 | -0.58(-1.26%) |
Apr 05, 2012 | 45.85 | 46.40 | 45.70 | 45.76 | 14,758,574 | -0.26(-0.56%) |
Apr 04, 2012 | 46.05 | 46.26 | 45.78 | 46.02 | 24,390,482 | -0.60(-1.28%) |
Apr 03, 2012 | 46.93 | 47.00 | 46.14 | 46.61 | 21,562,412 | -0.41(-0.87%) |
Apr 02, 2012 | 46.45 | 47.37 | 46.31 | 47.02 | 27,561,122 | +0.45(+0.98%) |
Mar 30, 2012 | 46.54 | 46.69 | 46.11 | 46.57 | 19,649,626 | +0.38(+0.82%) |
Mar 29, 2012 | 45.87 | 46.27 | 45.54 | 46.19 | 25,160,778 | +0.00(+0.00%) |
Mar 28, 2012 | 46.56 | 46.72 | 45.82 | 46.19 | 23,550,662 | -0.58(-1.25%) |
Mar 27, 2012 | 47.33 | 47.35 | 46.76 | 46.78 | 19,679,730 | -0.47(-1.00%) |
Mar 26, 2012 | 47.31 | 47.38 | 46.98 | 47.25 | 15,698,065 | +0.35(+0.75%) |
Mar 23, 2012 | 46.50 | 47.05 | 46.26 | 46.90 | 20,371,810 | +0.51(+1.09%) |
Mar 22, 2012 | 46.94 | 47.01 | 46.18 | 46.39 | 31,146,676 | -1.07(-2.26%) |
Mar 21, 2012 | 47.98 | 47.98 | 47.39 | 47.46 | 25,548,544 | -0.57(-1.19%) |
Mar 20, 2012 | 48.33 | 48.39 | 47.94 | 48.04 | 20,467,412 | -0.73(-1.50%) |
Mar 19, 2012 | 48.52 | 48.98 | 48.38 | 48.77 | 21,882,708 | +0.22(+0.45%) |
Mar 16, 2012 | 48.12 | 48.70 | 48.05 | 48.55 | 36,347,972 | +0.66(+1.38%) |
Mar 15, 2012 | 47.87 | 48.11 | 47.57 | 47.89 | 23,473,512 | +0.08(+0.16%) |
Mar 14, 2012 | 48.31 | 48.44 | 47.70 | 47.81 | 21,431,522 | -0.47(-0.96%) |
Mar 13, 2012 | 47.96 | 48.34 | 47.48 | 48.28 | 27,519,844 | +0.58(+1.21%) |
Mar 12, 2012 | 47.92 | 47.99 | 47.49 | 47.70 | 18,960,398 | -0.27(-0.55%) |
Mar 09, 2012 | 48.12 | 48.41 | 47.89 | 47.97 | 22,663,978 | -0.05(-0.09%) |
Mar 08, 2012 | 47.87 | 48.17 | 47.63 | 48.01 | 15,927,854 | +0.39(+0.81%) |
Mar 07, 2012 | 47.40 | 47.75 | 47.08 | 47.62 | 22,399,502 | +0.39(+0.84%) |
Mar 06, 2012 | 47.28 | 47.41 | 46.93 | 47.23 | 21,449,090 | -0.78(-1.63%) |
Mar 05, 2012 | 48.12 | 48.15 | 47.55 | 48.01 | 19,619,972 | -0.31(-0.64%) |
Mar 02, 2012 | 48.70 | 48.89 | 48.13 | 48.32 | 22,462,566 | -0.56(-1.14%) |
Mar 01, 2012 | 48.63 | 48.98 | 48.51 | 48.88 | 21,666,068 | +0.47(+0.96%) |
Feb 29, 2012 | 49.02 | 49.23 | 48.28 | 48.41 | 27,831,066 | -0.56(-1.14%) |
Feb 28, 2012 | 49.07 | 49.29 | 48.69 | 48.97 | 25,684,692 | -0.16(-0.33%) |
Feb 27, 2012 | 49.09 | 49.34 | 48.76 | 49.13 | 17,296,878 | -0.16(-0.31%) |
Feb 24, 2012 | 49.20 | 49.46 | 49.16 | 49.29 | 18,985,482 | +0.19(+0.39%) |
Feb 23, 2012 | 48.88 | 49.15 | 48.52 | 49.09 | 21,789,960 | +0.25(+0.50%) |
Feb 22, 2012 | 48.84 | 49.18 | 48.72 | 48.85 | 19,089,734 | +0.11(+0.23%) |
Feb 21, 2012 | 48.73 | 49.00 | 48.60 | 48.74 | 22,244,992 | +0.33(+0.68%) |
Feb 17, 2012 | 48.61 | 48.67 | 48.12 | 48.41 | 20,875,484 | +0.18(+0.38%) |
Feb 16, 2012 | 47.70 | 48.31 | 47.41 | 48.23 | 27,997,228 | +0.62(+1.30%) |
Feb 15, 2012 | 47.84 | 47.97 | 47.45 | 47.60 | 22,797,230 | -0.08(-0.16%) |
Feb 14, 2012 | 47.55 | 47.77 | 47.29 | 47.68 | 22,500,916 | +0.08(+0.18%) |
Feb 13, 2012 | 47.70 | 47.73 | 47.24 | 47.60 | 15,334,370 | +0.37(+0.79%) |
Feb 10, 2012 | 47.15 | 47.31 | 46.91 | 47.22 | 22,948,180 | -0.48(-1.00%) |
Feb 09, 2012 | 47.77 | 47.88 | 47.32 | 47.70 | 14,856,580 | +0.01(+0.01%) |
Feb 08, 2012 | 47.97 | 48.04 | 47.38 | 47.70 | 17,056,554 | -0.16(-0.34%) |
Feb 07, 2012 | 47.49 | 47.94 | 47.00 | 47.86 | 27,142,362 | +0.25(+0.52%) |
Feb 06, 2012 | 46.78 | 47.62 | 46.71 | 47.61 | 20,701,758 | +0.56(+1.20%) |
Feb 03, 2012 | 46.84 | 47.09 | 46.57 | 47.05 | 23,195,066 | +0.81(+1.76%) |
Feb 02, 2012 | 45.96 | 46.41 | 45.81 | 46.23 | 23,929,086 | +0.35(+0.76%) |