Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.35 | 43.76 | 43.00 | 43.29 | 3,117,751 | -0.15(-0.34%) |
Apr 27, 2012 | 43.33 | 43.64 | 42.76 | 43.43 | 4,004,348 | +0.30(+0.68%) |
Apr 26, 2012 | 43.02 | 43.28 | 42.49 | 43.14 | 5,044,652 | -0.46(-1.05%) |
Apr 25, 2012 | 43.88 | 44.04 | 42.97 | 43.60 | 8,621,522 | +2.23(+5.39%) |
Apr 24, 2012 | 41.36 | 41.78 | 40.98 | 41.37 | 3,411,489 | +0.07(+0.18%) |
Apr 23, 2012 | 41.38 | 41.46 | 40.83 | 41.29 | 4,034,515 | -0.72(-1.72%) |
Apr 20, 2012 | 41.77 | 42.40 | 41.64 | 42.02 | 4,662,208 | +0.35(+0.85%) |
Apr 19, 2012 | 41.69 | 41.86 | 41.16 | 41.66 | 3,508,585 | +0.23(+0.55%) |
Apr 18, 2012 | 41.53 | 41.84 | 41.27 | 41.43 | 2,655,258 | -0.25(-0.61%) |
Apr 17, 2012 | 41.34 | 42.04 | 41.21 | 41.69 | 4,487,235 | +0.61(+1.50%) |
Apr 16, 2012 | 41.43 | 41.53 | 40.81 | 41.07 | 5,577,382 | -0.10(-0.24%) |
Apr 13, 2012 | 41.87 | 42.01 | 41.10 | 41.17 | 4,386,635 | -0.76(-1.82%) |
Apr 12, 2012 | 41.16 | 42.19 | 41.06 | 41.93 | 6,769,517 | +0.98(+2.38%) |
Apr 11, 2012 | 41.65 | 41.65 | 40.57 | 40.96 | 8,593,689 | -0.11(-0.28%) |
Apr 10, 2012 | 41.97 | 42.12 | 40.63 | 41.07 | 9,291,033 | -1.24(-2.92%) |
Apr 09, 2012 | 42.78 | 43.02 | 42.11 | 42.31 | 7,195,780 | -1.09(-2.51%) |
Apr 05, 2012 | 44.00 | 44.55 | 43.34 | 43.40 | 5,251,253 | -0.72(-1.63%) |
Apr 04, 2012 | 44.48 | 44.81 | 44.03 | 44.12 | 6,233,386 | -0.93(-2.06%) |
Apr 03, 2012 | 45.54 | 45.83 | 44.62 | 45.05 | 6,594,624 | -0.57(-1.26%) |
Apr 02, 2012 | 45.36 | 45.84 | 44.87 | 45.62 | 6,820,102 | +0.31(+0.69%) |
Mar 30, 2012 | 45.73 | 46.06 | 45.12 | 45.31 | 8,255,055 | +0.02(+0.04%) |
Mar 29, 2012 | 46.20 | 47.00 | 44.75 | 45.29 | 13,338,415 | -2.42(-5.07%) |
Mar 28, 2012 | 47.96 | 48.01 | 46.65 | 47.71 | 7,676,104 | -0.30(-0.61%) |
Mar 27, 2012 | 48.25 | 49.01 | 47.97 | 48.01 | 6,621,646 | -0.05(-0.10%) |
Mar 26, 2012 | 47.73 | 48.19 | 47.47 | 48.06 | 6,346,694 | +0.77(+1.63%) |
Mar 23, 2012 | 47.41 | 47.76 | 46.61 | 47.28 | 8,059,874 | +1.17(+2.54%) |
Mar 22, 2012 | 46.64 | 47.07 | 45.85 | 46.11 | 4,586,894 | -0.91(-1.93%) |
Mar 21, 2012 | 47.95 | 48.00 | 47.00 | 47.02 | 4,351,076 | -0.55(-1.15%) |
Mar 20, 2012 | 47.91 | 48.14 | 46.97 | 47.57 | 7,608,773 | +0.47(+0.99%) |
Mar 19, 2012 | 47.03 | 47.71 | 46.74 | 47.10 | 4,861,557 | -0.02(-0.05%) |
Mar 16, 2012 | 45.90 | 47.32 | 45.90 | 47.13 | 8,959,728 | +1.84(+4.07%) |
Mar 15, 2012 | 45.31 | 45.67 | 45.04 | 45.29 | 3,700,301 | +0.21(+0.47%) |
Mar 14, 2012 | 45.49 | 45.95 | 44.70 | 45.07 | 4,695,433 | -0.57(-1.24%) |
Mar 13, 2012 | 45.36 | 45.68 | 44.67 | 45.64 | 4,479,430 | +0.57(+1.27%) |
Mar 12, 2012 | 45.32 | 45.56 | 44.72 | 45.06 | 3,665,571 | -0.44(-0.97%) |
Mar 09, 2012 | 45.56 | 45.87 | 45.10 | 45.51 | 4,085,692 | -0.03(-0.07%) |
Mar 08, 2012 | 45.48 | 45.93 | 45.33 | 45.54 | 3,855,626 | +0.63(+1.41%) |
Mar 07, 2012 | 45.18 | 45.67 | 44.89 | 44.91 | 5,417,510 | -0.16(-0.36%) |
Mar 06, 2012 | 45.15 | 45.65 | 44.73 | 45.07 | 7,126,115 | -1.11(-2.41%) |
Mar 05, 2012 | 47.29 | 47.38 | 45.73 | 46.19 | 5,202,215 | -0.92(-1.95%) |
Mar 02, 2012 | 47.24 | 47.79 | 47.06 | 47.10 | 3,170,952 | -0.43(-0.91%) |
Mar 01, 2012 | 47.92 | 48.00 | 47.11 | 47.54 | 4,016,617 | +0.21(+0.45%) |
Feb 29, 2012 | 48.60 | 48.97 | 47.10 | 47.33 | 7,181,299 | -1.24(-2.55%) |
Feb 28, 2012 | 48.29 | 48.97 | 48.10 | 48.56 | 5,903,645 | +0.24(+0.49%) |
Feb 27, 2012 | 47.94 | 48.44 | 47.74 | 48.33 | 5,751,348 | +0.24(+0.49%) |
Feb 24, 2012 | 48.57 | 48.80 | 47.92 | 48.09 | 4,288,440 | -0.21(-0.44%) |
Feb 23, 2012 | 48.47 | 48.84 | 47.74 | 48.30 | 6,718,133 | +0.11(+0.24%) |
Feb 22, 2012 | 48.80 | 48.84 | 47.60 | 48.19 | 13,553,143 | +1.55(+3.32%) |
Feb 21, 2012 | 45.88 | 47.47 | 45.78 | 46.64 | 7,033,388 | +1.05(+2.30%) |
Feb 17, 2012 | 45.70 | 45.88 | 45.31 | 45.59 | 2,498,710 | +0.11(+0.23%) |
Feb 16, 2012 | 44.97 | 45.95 | 44.65 | 45.48 | 6,496,670 | +0.53(+1.19%) |
Feb 15, 2012 | 44.67 | 45.38 | 44.59 | 44.95 | 4,442,991 | -0.06(-0.13%) |
Feb 14, 2012 | 44.98 | 45.36 | 44.53 | 45.01 | 4,347,392 | -0.11(-0.25%) |
Feb 13, 2012 | 45.00 | 45.35 | 44.68 | 45.12 | 2,911,413 | +0.52(+1.18%) |
Feb 10, 2012 | 45.47 | 45.47 | 44.34 | 44.60 | 5,134,897 | -1.29(-2.82%) |
Feb 09, 2012 | 46.09 | 46.38 | 45.80 | 45.89 | 3,277,270 | -0.19(-0.41%) |
Feb 08, 2012 | 46.42 | 46.65 | 45.70 | 46.08 | 4,544,953 | -0.16(-0.34%) |
Feb 07, 2012 | 46.74 | 47.08 | 46.06 | 46.24 | 3,989,711 | -0.78(-1.66%) |
Feb 06, 2012 | 46.80 | 47.41 | 46.55 | 47.01 | 4,145,107 | -0.03(-0.07%) |
Feb 03, 2012 | 47.04 | 47.49 | 46.46 | 47.05 | 5,015,339 | +0.25(+0.53%) |
Feb 02, 2012 | 46.95 | 47.61 | 46.49 | 46.80 | 5,388,137 | +0.11(+0.23%) |