Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.67 | 44.08 | 43.32 | 43.60 | 3,095,283 | -0.15(-0.34%) |
Apr 27, 2012 | 43.64 | 43.95 | 43.07 | 43.75 | 3,975,491 | +0.30(+0.68%) |
Apr 26, 2012 | 43.34 | 43.59 | 42.80 | 43.45 | 5,008,297 | -0.46(-1.05%) |
Apr 25, 2012 | 44.19 | 44.36 | 43.29 | 43.91 | 8,559,390 | +2.25(+5.39%) |
Apr 24, 2012 | 41.66 | 42.08 | 41.28 | 41.67 | 3,386,903 | +0.07(+0.18%) |
Apr 23, 2012 | 41.68 | 41.76 | 41.12 | 41.59 | 4,005,439 | -0.73(-1.72%) |
Apr 20, 2012 | 42.07 | 42.71 | 41.94 | 42.32 | 4,628,609 | +0.35(+0.85%) |
Apr 19, 2012 | 41.99 | 42.16 | 41.45 | 41.97 | 3,483,300 | +0.23(+0.55%) |
Apr 18, 2012 | 41.83 | 42.15 | 41.57 | 41.73 | 2,636,123 | -0.26(-0.61%) |
Apr 17, 2012 | 41.64 | 42.35 | 41.51 | 41.99 | 4,454,897 | +0.62(+1.50%) |
Apr 16, 2012 | 41.73 | 41.83 | 41.11 | 41.37 | 5,537,188 | -0.10(-0.24%) |
Apr 13, 2012 | 42.17 | 42.31 | 41.40 | 41.47 | 4,355,023 | -0.77(-1.82%) |
Apr 12, 2012 | 41.46 | 42.49 | 41.36 | 42.24 | 6,720,732 | +0.98(+2.38%) |
Apr 11, 2012 | 41.95 | 41.95 | 40.87 | 41.26 | 8,531,758 | -0.12(-0.28%) |
Apr 10, 2012 | 42.27 | 42.43 | 40.93 | 41.37 | 9,224,076 | -1.25(-2.92%) |
Apr 09, 2012 | 43.09 | 43.33 | 42.41 | 42.62 | 7,143,922 | -1.10(-2.51%) |
Apr 05, 2012 | 44.32 | 44.87 | 43.65 | 43.72 | 5,213,410 | -0.73(-1.63%) |
Apr 04, 2012 | 44.81 | 45.14 | 44.35 | 44.44 | 6,188,464 | -0.93(-2.06%) |
Apr 03, 2012 | 45.87 | 46.16 | 44.95 | 45.37 | 6,547,100 | -0.58(-1.26%) |
Apr 02, 2012 | 45.69 | 46.18 | 45.19 | 45.95 | 6,770,952 | +0.31(+0.69%) |
Mar 30, 2012 | 46.06 | 46.39 | 45.45 | 45.64 | 8,195,564 | +0.02(+0.04%) |
Mar 29, 2012 | 46.53 | 47.34 | 45.08 | 45.62 | 13,242,290 | -2.44(-5.07%) |
Mar 28, 2012 | 48.31 | 48.35 | 46.99 | 48.06 | 7,620,786 | -0.30(-0.61%) |
Mar 27, 2012 | 48.60 | 49.36 | 48.31 | 48.35 | 6,573,926 | -0.05(-0.10%) |
Mar 26, 2012 | 48.07 | 48.54 | 47.82 | 48.40 | 6,300,956 | +0.78(+1.63%) |
Mar 23, 2012 | 47.75 | 48.11 | 46.95 | 47.63 | 8,001,790 | +1.18(+2.54%) |
Mar 22, 2012 | 46.98 | 47.41 | 46.18 | 46.45 | 4,553,838 | -0.92(-1.93%) |
Mar 21, 2012 | 48.30 | 48.35 | 47.34 | 47.36 | 4,319,719 | -0.55(-1.15%) |
Mar 20, 2012 | 48.26 | 48.49 | 47.31 | 47.92 | 7,553,940 | +0.47(+0.99%) |
Mar 19, 2012 | 47.37 | 48.06 | 47.08 | 47.45 | 4,826,522 | -0.02(-0.05%) |
Mar 16, 2012 | 46.23 | 47.66 | 46.23 | 47.47 | 8,895,159 | +1.86(+4.07%) |
Mar 15, 2012 | 45.64 | 46.00 | 45.37 | 45.61 | 3,673,634 | +0.21(+0.47%) |
Mar 14, 2012 | 45.82 | 46.28 | 45.03 | 45.40 | 4,661,595 | -0.57(-1.24%) |
Mar 13, 2012 | 45.69 | 46.01 | 45.00 | 45.97 | 4,447,149 | +0.58(+1.27%) |
Mar 12, 2012 | 45.65 | 45.89 | 45.04 | 45.39 | 3,639,155 | -0.45(-0.97%) |
Mar 09, 2012 | 45.89 | 46.20 | 45.42 | 45.84 | 4,056,248 | -0.03(-0.07%) |
Mar 08, 2012 | 45.81 | 46.27 | 45.66 | 45.87 | 3,827,840 | +0.64(+1.41%) |
Mar 07, 2012 | 45.51 | 46.00 | 45.22 | 45.23 | 5,378,468 | -0.17(-0.36%) |
Mar 06, 2012 | 45.48 | 45.98 | 45.05 | 45.40 | 7,074,760 | -1.12(-2.41%) |
Mar 05, 2012 | 47.64 | 47.72 | 46.06 | 46.52 | 5,164,724 | -0.92(-1.95%) |
Mar 02, 2012 | 47.58 | 48.14 | 47.40 | 47.45 | 3,148,100 | -0.44(-0.91%) |
Mar 01, 2012 | 48.27 | 48.35 | 47.45 | 47.88 | 3,987,671 | +0.21(+0.45%) |
Feb 29, 2012 | 48.96 | 49.32 | 47.45 | 47.67 | 7,129,546 | -1.25(-2.55%) |
Feb 28, 2012 | 48.64 | 49.32 | 48.45 | 48.92 | 5,861,099 | +0.24(+0.49%) |
Feb 27, 2012 | 48.29 | 48.79 | 48.08 | 48.68 | 5,709,900 | +0.24(+0.49%) |
Feb 24, 2012 | 48.92 | 49.16 | 48.27 | 48.44 | 4,257,535 | -0.21(-0.44%) |
Feb 23, 2012 | 48.83 | 49.20 | 48.08 | 48.65 | 6,669,718 | +0.12(+0.24%) |
Feb 22, 2012 | 49.16 | 49.19 | 47.94 | 48.54 | 13,455,471 | +1.56(+3.32%) |
Feb 21, 2012 | 46.21 | 47.81 | 46.11 | 46.98 | 6,982,702 | +1.06(+2.30%) |
Feb 17, 2012 | 46.04 | 46.22 | 45.64 | 45.92 | 2,480,702 | +0.11(+0.23%) |
Feb 16, 2012 | 45.30 | 46.28 | 44.98 | 45.81 | 6,449,851 | +0.54(+1.19%) |
Feb 15, 2012 | 45.00 | 45.70 | 44.91 | 45.28 | 4,410,972 | -0.06(-0.13%) |
Feb 14, 2012 | 45.31 | 45.69 | 44.85 | 45.33 | 4,316,062 | -0.12(-0.25%) |
Feb 13, 2012 | 45.33 | 45.68 | 45.00 | 45.45 | 2,890,431 | +0.53(+1.18%) |
Feb 10, 2012 | 45.80 | 45.80 | 44.66 | 44.92 | 5,097,891 | -1.30(-2.82%) |
Feb 09, 2012 | 46.42 | 46.71 | 46.13 | 46.23 | 3,253,652 | -0.19(-0.41%) |
Feb 08, 2012 | 46.75 | 46.98 | 46.04 | 46.41 | 4,512,199 | -0.16(-0.34%) |
Feb 07, 2012 | 47.08 | 47.42 | 46.39 | 46.57 | 3,960,959 | -0.78(-1.66%) |
Feb 06, 2012 | 47.14 | 47.75 | 46.89 | 47.36 | 4,115,235 | -0.03(-0.07%) |
Feb 03, 2012 | 47.38 | 47.83 | 46.79 | 47.39 | 4,979,196 | +0.25(+0.53%) |
Feb 02, 2012 | 47.29 | 47.96 | 46.83 | 47.14 | 5,349,307 | +0.11(+0.23%) |