Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 46.01 | 46.21 | 45.03 | 45.81 | 5,710,197 | -0.14(-0.30%) |
Apr 27, 2012 | 44.41 | 47.08 | 44.20 | 45.94 | 3,109,959 | +1.84(+4.16%) |
Apr 26, 2012 | 45.13 | 45.58 | 43.98 | 44.11 | 1,821,904 | -1.02(-2.26%) |
Apr 25, 2012 | 44.44 | 45.21 | 44.29 | 45.13 | 1,117,485 | +1.30(+2.96%) |
Apr 24, 2012 | 43.53 | 44.75 | 43.06 | 43.83 | 1,547,784 | +0.29(+0.68%) |
Apr 23, 2012 | 43.34 | 43.86 | 42.35 | 43.54 | 1,726,089 | -0.78(-1.75%) |
Apr 20, 2012 | 45.11 | 45.31 | 44.09 | 44.31 | 2,027,191 | +0.01(+0.02%) |
Apr 19, 2012 | 44.99 | 45.76 | 44.07 | 44.31 | 2,487,978 | -0.59(-1.31%) |
Apr 18, 2012 | 43.55 | 45.83 | 42.25 | 44.89 | 8,676,407 | +4.75(+11.83%) |
Apr 17, 2012 | 40.00 | 40.40 | 39.54 | 40.14 | 2,259,344 | +0.60(+1.51%) |
Apr 16, 2012 | 39.86 | 40.38 | 38.72 | 39.55 | 1,666,174 | +0.00(+0.00%) |
Apr 13, 2012 | 39.77 | 39.92 | 39.33 | 39.55 | 1,800,489 | -0.34(-0.86%) |
Apr 12, 2012 | 38.36 | 40.15 | 38.24 | 39.89 | 1,958,326 | +1.54(+4.02%) |
Apr 11, 2012 | 38.53 | 39.01 | 37.81 | 38.35 | 1,989,154 | +0.46(+1.22%) |
Apr 10, 2012 | 40.56 | 40.65 | 37.09 | 37.89 | 6,176,674 | -2.84(-6.96%) |
Apr 09, 2012 | 40.51 | 40.88 | 39.84 | 40.72 | 2,642,959 | -1.32(-3.15%) |
Apr 05, 2012 | 42.22 | 42.85 | 41.81 | 42.05 | 1,047,698 | -0.53(-1.24%) |
Apr 04, 2012 | 43.44 | 43.44 | 41.74 | 42.58 | 2,094,828 | -1.47(-3.34%) |
Apr 03, 2012 | 43.36 | 44.24 | 43.18 | 44.05 | 3,366,768 | +0.63(+1.45%) |
Apr 02, 2012 | 42.11 | 43.57 | 41.46 | 43.42 | 1,679,572 | +1.33(+3.17%) |
Mar 30, 2012 | 42.44 | 42.69 | 41.47 | 42.09 | 1,631,486 | +0.07(+0.16%) |
Mar 29, 2012 | 41.08 | 42.31 | 40.92 | 42.02 | 1,905,947 | +0.43(+1.04%) |
Mar 28, 2012 | 41.41 | 41.80 | 40.31 | 41.59 | 1,827,287 | +0.23(+0.55%) |
Mar 27, 2012 | 41.42 | 41.59 | 40.90 | 41.36 | 1,375,170 | +0.06(+0.14%) |
Mar 26, 2012 | 41.07 | 41.48 | 40.75 | 41.30 | 1,220,420 | +0.69(+1.69%) |
Mar 23, 2012 | 40.77 | 40.91 | 39.51 | 40.62 | 1,471,837 | -0.21(-0.50%) |
Mar 22, 2012 | 41.09 | 41.23 | 40.13 | 40.82 | 846,973 | -0.71(-1.70%) |
Mar 21, 2012 | 40.59 | 41.96 | 40.48 | 41.53 | 2,168,149 | +1.23(+3.04%) |
Mar 20, 2012 | 40.83 | 41.02 | 40.07 | 40.30 | 1,391,789 | -0.98(-2.38%) |
Mar 19, 2012 | 41.58 | 41.80 | 40.91 | 41.28 | 2,505,831 | -0.50(-1.20%) |
Mar 16, 2012 | 42.54 | 42.61 | 41.39 | 41.78 | 2,093,683 | -0.67(-1.57%) |
Mar 15, 2012 | 42.31 | 42.76 | 41.55 | 42.45 | 1,552,856 | +0.41(+0.98%) |
Mar 14, 2012 | 41.93 | 42.19 | 41.58 | 42.04 | 1,397,440 | -0.29(-0.70%) |
Mar 13, 2012 | 41.67 | 42.40 | 41.29 | 42.33 | 1,371,154 | +0.85(+2.06%) |
Mar 12, 2012 | 41.89 | 42.02 | 40.92 | 41.48 | 1,666,881 | -0.60(-1.42%) |
Mar 09, 2012 | 42.45 | 43.29 | 41.77 | 42.08 | 1,367,033 | -0.37(-0.88%) |
Mar 08, 2012 | 41.99 | 42.48 | 41.73 | 42.45 | 1,314,783 | +0.79(+1.88%) |
Mar 07, 2012 | 40.96 | 41.82 | 40.59 | 41.67 | 1,121,526 | +1.08(+2.66%) |
Mar 06, 2012 | 40.85 | 41.25 | 40.23 | 40.59 | 1,940,473 | -1.03(-2.48%) |
Mar 05, 2012 | 42.20 | 42.28 | 41.32 | 41.62 | 1,547,362 | -0.87(-2.06%) |
Mar 02, 2012 | 41.72 | 42.50 | 41.31 | 42.49 | 2,312,808 | +0.78(+1.86%) |
Mar 01, 2012 | 41.28 | 42.41 | 41.21 | 41.71 | 2,141,759 | +0.81(+1.99%) |
Feb 29, 2012 | 41.69 | 42.05 | 40.65 | 40.90 | 1,317,018 | -0.53(-1.28%) |
Feb 28, 2012 | 42.21 | 42.56 | 41.04 | 41.43 | 1,436,894 | -1.01(-2.38%) |
Feb 27, 2012 | 41.77 | 43.11 | 41.65 | 42.44 | 1,535,906 | +0.35(+0.84%) |
Feb 24, 2012 | 41.79 | 43.27 | 41.70 | 42.09 | 2,140,078 | +0.87(+2.12%) |
Feb 23, 2012 | 40.17 | 41.31 | 39.39 | 41.21 | 1,931,465 | +0.83(+2.07%) |
Feb 22, 2012 | 38.89 | 40.48 | 38.87 | 40.38 | 1,788,574 | +1.62(+4.18%) |
Feb 21, 2012 | 40.20 | 40.34 | 38.05 | 38.76 | 2,439,510 | -1.16(-2.90%) |
Feb 17, 2012 | 40.72 | 40.92 | 39.88 | 39.92 | 1,015,065 | -0.56(-1.38%) |
Feb 16, 2012 | 39.75 | 40.75 | 39.25 | 40.48 | 1,339,694 | +0.82(+2.08%) |
Feb 15, 2012 | 40.66 | 41.33 | 39.48 | 39.65 | 1,530,902 | -0.77(-1.89%) |
Feb 14, 2012 | 40.08 | 40.62 | 39.84 | 40.42 | 912,204 | -0.08(-0.19%) |
Feb 13, 2012 | 40.31 | 40.72 | 39.89 | 40.50 | 1,430,177 | +1.14(+2.89%) |
Feb 10, 2012 | 39.74 | 39.93 | 38.32 | 39.36 | 2,069,428 | -0.64(-1.59%) |
Feb 09, 2012 | 40.99 | 41.12 | 39.49 | 40.00 | 2,592,422 | -0.71(-1.74%) |
Feb 08, 2012 | 40.37 | 40.99 | 39.94 | 40.70 | 1,588,887 | +0.64(+1.59%) |
Feb 07, 2012 | 40.23 | 40.77 | 39.75 | 40.07 | 1,398,691 | -0.39(-0.97%) |
Feb 06, 2012 | 39.27 | 40.61 | 38.87 | 40.46 | 1,964,728 | +0.87(+2.21%) |
Feb 03, 2012 | 38.56 | 40.32 | 38.36 | 39.59 | 2,547,895 | +1.83(+4.83%) |
Feb 02, 2012 | 37.91 | 38.27 | 37.36 | 37.76 | 2,038,989 | -0.01(-0.03%) |