Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 47.47 | 47.59 | 47.19 | 47.42 | 1,404,898 | +0.00(+0.00%) |
Apr 27, 2012 | 47.90 | 48.12 | 47.15 | 47.42 | 2,823,559 | -0.87(-1.81%) |
Apr 26, 2012 | 47.42 | 48.55 | 46.77 | 48.30 | 5,979,900 | -1.29(-2.59%) |
Apr 25, 2012 | 49.31 | 49.74 | 48.94 | 49.58 | 1,798,949 | +0.87(+1.80%) |
Apr 24, 2012 | 48.21 | 49.06 | 48.17 | 48.71 | 1,822,807 | +0.50(+1.04%) |
Apr 23, 2012 | 48.54 | 48.63 | 48.11 | 48.21 | 2,443,060 | -0.50(-1.03%) |
Apr 20, 2012 | 49.16 | 49.20 | 48.66 | 48.71 | 1,814,540 | -0.35(-0.72%) |
Apr 19, 2012 | 49.95 | 49.95 | 48.88 | 49.06 | 2,085,145 | -0.80(-1.61%) |
Apr 18, 2012 | 49.65 | 49.94 | 49.12 | 49.86 | 1,247,468 | +0.23(+0.46%) |
Apr 17, 2012 | 49.70 | 49.75 | 48.91 | 49.63 | 2,126,912 | +0.08(+0.16%) |
Apr 16, 2012 | 50.00 | 50.27 | 49.42 | 49.55 | 1,522,951 | -0.43(-0.87%) |
Apr 13, 2012 | 50.36 | 50.44 | 49.70 | 49.99 | 1,015,389 | -0.31(-0.61%) |
Apr 12, 2012 | 49.77 | 50.49 | 49.66 | 50.30 | 1,263,898 | +0.51(+1.03%) |
Apr 11, 2012 | 49.72 | 49.99 | 49.47 | 49.78 | 1,001,863 | +0.65(+1.33%) |
Apr 10, 2012 | 49.73 | 50.00 | 49.05 | 49.13 | 1,208,890 | -0.48(-0.96%) |
Apr 09, 2012 | 49.77 | 49.80 | 49.32 | 49.60 | 1,175,195 | -0.73(-1.45%) |
Apr 05, 2012 | 50.31 | 50.48 | 49.80 | 50.33 | 1,878,012 | +0.21(+0.43%) |
Apr 04, 2012 | 50.02 | 50.27 | 49.77 | 50.12 | 1,475,302 | -0.45(-0.89%) |
Apr 03, 2012 | 51.10 | 51.26 | 50.13 | 50.57 | 2,224,838 | -0.70(-1.36%) |
Apr 02, 2012 | 50.30 | 51.31 | 50.29 | 51.27 | 2,467,838 | +0.95(+1.88%) |
Mar 30, 2012 | 49.81 | 50.35 | 49.51 | 50.32 | 1,830,806 | +0.90(+1.83%) |
Mar 29, 2012 | 49.19 | 49.49 | 48.85 | 49.41 | 1,578,436 | +0.00(+0.00%) |
Mar 28, 2012 | 49.46 | 49.70 | 49.05 | 49.41 | 1,664,282 | -0.13(-0.27%) |
Mar 27, 2012 | 49.87 | 50.10 | 49.47 | 49.55 | 1,297,823 | -0.49(-0.97%) |
Mar 26, 2012 | 49.56 | 50.29 | 49.47 | 50.03 | 1,573,402 | +0.60(+1.20%) |
Mar 23, 2012 | 49.42 | 49.64 | 49.04 | 49.44 | 1,278,485 | +0.14(+0.28%) |
Mar 22, 2012 | 49.69 | 49.94 | 48.99 | 49.30 | 1,412,361 | -0.65(-1.30%) |
Mar 21, 2012 | 49.99 | 50.26 | 49.68 | 49.94 | 1,061,519 | -0.14(-0.28%) |
Mar 20, 2012 | 49.49 | 50.25 | 49.44 | 50.08 | 1,472,186 | +0.45(+0.90%) |
Mar 19, 2012 | 50.13 | 50.30 | 49.54 | 49.63 | 1,098,990 | -0.35(-0.69%) |
Mar 16, 2012 | 50.21 | 50.32 | 49.96 | 49.98 | 1,403,258 | +0.04(+0.07%) |
Mar 15, 2012 | 49.42 | 50.02 | 49.36 | 49.94 | 1,831,438 | +0.60(+1.22%) |
Mar 14, 2012 | 49.96 | 49.99 | 49.21 | 49.34 | 1,265,769 | -0.46(-0.92%) |
Mar 13, 2012 | 49.23 | 49.80 | 49.08 | 49.80 | 1,199,232 | +0.91(+1.87%) |
Mar 12, 2012 | 48.80 | 49.18 | 48.71 | 48.88 | 1,034,585 | +0.09(+0.18%) |
Mar 09, 2012 | 48.91 | 49.27 | 48.65 | 48.80 | 1,016,426 | -0.18(-0.38%) |
Mar 08, 2012 | 48.61 | 49.31 | 48.52 | 48.98 | 1,644,144 | +0.59(+1.22%) |
Mar 07, 2012 | 47.83 | 48.52 | 47.57 | 48.39 | 1,743,692 | +0.56(+1.17%) |
Mar 06, 2012 | 48.66 | 48.66 | 47.49 | 47.83 | 2,067,748 | -1.52(-3.08%) |
Mar 05, 2012 | 49.29 | 49.61 | 48.90 | 49.35 | 1,319,838 | -0.02(-0.04%) |
Mar 02, 2012 | 49.58 | 49.71 | 48.98 | 49.38 | 1,396,835 | -0.15(-0.31%) |
Mar 01, 2012 | 49.60 | 49.80 | 49.13 | 49.53 | 1,159,834 | +0.04(+0.07%) |
Feb 29, 2012 | 49.60 | 50.19 | 49.25 | 49.49 | 1,699,941 | -0.01(-0.01%) |
Feb 28, 2012 | 49.22 | 49.62 | 48.14 | 49.50 | 2,239,823 | +0.25(+0.51%) |
Feb 27, 2012 | 49.70 | 49.72 | 49.05 | 49.25 | 1,454,501 | -0.68(-1.35%) |
Feb 24, 2012 | 49.87 | 49.99 | 49.45 | 49.93 | 1,142,409 | +0.06(+0.12%) |
Feb 23, 2012 | 49.36 | 49.99 | 49.02 | 49.87 | 1,657,057 | +0.56(+1.13%) |
Feb 22, 2012 | 49.44 | 49.55 | 48.85 | 49.31 | 1,877,860 | +0.01(+0.01%) |
Feb 21, 2012 | 49.07 | 49.45 | 48.82 | 49.30 | 1,391,359 | +0.37(+0.75%) |
Feb 17, 2012 | 48.72 | 49.08 | 48.47 | 48.94 | 1,332,364 | +0.21(+0.44%) |
Feb 16, 2012 | 48.35 | 48.81 | 48.26 | 48.72 | 2,766,994 | +0.27(+0.56%) |
Feb 15, 2012 | 48.39 | 48.91 | 48.09 | 48.45 | 3,199,987 | +0.35(+0.73%) |
Feb 14, 2012 | 46.81 | 48.21 | 46.74 | 48.10 | 4,620,117 | +1.26(+2.69%) |
Feb 13, 2012 | 46.87 | 47.03 | 46.57 | 46.84 | 1,538,691 | +0.34(+0.74%) |
Feb 10, 2012 | 45.78 | 46.87 | 45.74 | 46.49 | 3,180,862 | +0.36(+0.78%) |
Feb 09, 2012 | 44.85 | 46.62 | 44.47 | 46.13 | 6,177,651 | +2.38(+5.44%) |
Feb 08, 2012 | 43.00 | 43.79 | 43.00 | 43.75 | 2,282,015 | +0.93(+2.17%) |
Feb 07, 2012 | 42.50 | 43.03 | 42.44 | 42.82 | 1,926,814 | +0.23(+0.55%) |
Feb 06, 2012 | 42.32 | 42.59 | 42.19 | 42.59 | 1,086,918 | +0.18(+0.41%) |
Feb 03, 2012 | 42.34 | 42.63 | 42.28 | 42.41 | 1,480,087 | +0.51(+1.21%) |
Feb 02, 2012 | 42.48 | 42.53 | 41.75 | 41.91 | 1,812,672 | -0.48(-1.14%) |