Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.04 | 41.18 | 40.63 | 40.96 | 5,545,445 | -0.23(-0.55%) |
Apr 27, 2012 | 40.74 | 41.44 | 40.51 | 41.18 | 5,492,889 | +0.54(+1.34%) |
Apr 26, 2012 | 40.21 | 40.82 | 40.15 | 40.64 | 5,051,806 | +0.47(+1.16%) |
Apr 25, 2012 | 40.29 | 40.49 | 40.00 | 40.17 | 4,977,665 | +0.07(+0.18%) |
Apr 24, 2012 | 40.17 | 40.33 | 39.88 | 40.10 | 4,749,200 | +0.06(+0.16%) |
Apr 23, 2012 | 40.29 | 40.33 | 39.73 | 40.04 | 5,035,934 | -0.45(-1.12%) |
Apr 20, 2012 | 40.24 | 40.57 | 40.09 | 40.49 | 5,106,380 | +0.35(+0.86%) |
Apr 19, 2012 | 40.65 | 40.71 | 40.06 | 40.14 | 5,238,346 | -0.42(-1.03%) |
Apr 18, 2012 | 40.67 | 40.73 | 40.54 | 40.56 | 4,170,981 | -0.16(-0.38%) |
Apr 17, 2012 | 40.65 | 40.85 | 40.58 | 40.72 | 5,272,737 | +0.15(+0.37%) |
Apr 16, 2012 | 40.68 | 40.77 | 40.39 | 40.57 | 5,914,077 | -0.03(-0.07%) |
Apr 13, 2012 | 40.87 | 41.04 | 40.58 | 40.60 | 6,379,785 | -0.35(-0.86%) |
Apr 12, 2012 | 40.39 | 40.99 | 40.31 | 40.95 | 5,773,190 | +0.52(+1.28%) |
Apr 11, 2012 | 40.12 | 40.45 | 40.12 | 40.43 | 6,291,955 | +0.57(+1.42%) |
Apr 10, 2012 | 40.47 | 40.55 | 39.73 | 39.87 | 8,503,607 | -0.79(-1.95%) |
Apr 09, 2012 | 40.16 | 40.79 | 40.11 | 40.66 | 7,156,487 | -0.14(-0.35%) |
Apr 05, 2012 | 41.01 | 41.42 | 40.78 | 40.80 | 10,684,234 | -0.07(-0.17%) |
Apr 04, 2012 | 40.69 | 40.98 | 40.30 | 40.87 | 8,467,471 | -0.04(-0.10%) |
Apr 03, 2012 | 41.20 | 41.30 | 40.68 | 40.91 | 6,437,511 | -0.29(-0.70%) |
Apr 02, 2012 | 41.25 | 41.32 | 40.99 | 41.20 | 5,865,845 | +0.01(+0.03%) |
Mar 30, 2012 | 41.06 | 41.37 | 41.06 | 41.19 | 5,270,536 | +0.20(+0.50%) |
Mar 29, 2012 | 40.94 | 41.03 | 40.65 | 40.99 | 5,994,388 | -0.13(-0.31%) |
Mar 28, 2012 | 41.36 | 41.54 | 41.02 | 41.11 | 6,460,027 | -0.02(-0.05%) |
Mar 27, 2012 | 41.52 | 41.60 | 41.13 | 41.13 | 5,818,744 | -0.47(-1.14%) |
Mar 26, 2012 | 41.23 | 41.67 | 41.13 | 41.61 | 5,483,472 | +0.47(+1.15%) |
Mar 23, 2012 | 40.98 | 41.28 | 40.73 | 41.13 | 6,903,080 | +0.18(+0.45%) |
Mar 22, 2012 | 40.67 | 40.96 | 40.55 | 40.95 | 5,994,881 | +0.25(+0.63%) |
Mar 21, 2012 | 41.11 | 41.29 | 40.67 | 40.70 | 7,669,834 | -0.31(-0.76%) |
Mar 20, 2012 | 40.91 | 41.20 | 40.74 | 41.01 | 7,436,215 | -0.25(-0.62%) |
Mar 19, 2012 | 41.26 | 41.35 | 40.87 | 41.26 | 5,982,988 | -0.03(-0.07%) |
Mar 16, 2012 | 41.58 | 41.67 | 41.08 | 41.29 | 8,146,794 | -0.24(-0.58%) |
Mar 15, 2012 | 41.35 | 41.60 | 41.10 | 41.53 | 6,381,052 | +0.11(+0.26%) |
Mar 14, 2012 | 41.40 | 41.56 | 41.27 | 41.42 | 6,743,128 | +0.08(+0.21%) |
Mar 13, 2012 | 41.09 | 41.39 | 40.86 | 41.34 | 7,326,113 | +0.35(+0.86%) |
Mar 12, 2012 | 40.84 | 41.06 | 40.79 | 40.99 | 6,592,362 | +0.21(+0.50%) |
Mar 09, 2012 | 40.55 | 40.86 | 40.50 | 40.78 | 5,941,582 | +0.33(+0.80%) |
Mar 08, 2012 | 40.15 | 40.57 | 40.09 | 40.45 | 7,226,006 | +0.42(+1.04%) |
Mar 07, 2012 | 39.96 | 40.07 | 39.77 | 40.04 | 6,757,258 | +0.11(+0.27%) |
Mar 06, 2012 | 39.76 | 40.07 | 39.67 | 39.93 | 8,975,240 | -0.15(-0.37%) |
Mar 05, 2012 | 40.09 | 40.19 | 39.71 | 40.08 | 5,734,812 | +0.08(+0.19%) |
Mar 02, 2012 | 40.00 | 40.22 | 39.84 | 40.00 | 4,897,663 | -0.12(-0.30%) |
Mar 01, 2012 | 40.00 | 40.23 | 39.73 | 40.12 | 11,632,973 | +0.05(+0.12%) |
Feb 29, 2012 | 39.57 | 40.24 | 39.48 | 40.07 | 15,772,193 | +0.48(+1.21%) |
Feb 28, 2012 | 39.08 | 39.65 | 39.01 | 39.59 | 11,663,108 | +0.49(+1.27%) |
Feb 27, 2012 | 38.77 | 39.18 | 38.70 | 39.10 | 8,903,450 | +0.06(+0.16%) |
Feb 24, 2012 | 38.73 | 39.20 | 38.61 | 39.03 | 14,649,581 | +0.51(+1.32%) |
Feb 23, 2012 | 37.79 | 38.75 | 37.19 | 38.53 | 22,123,524 | +1.08(+2.89%) |
Feb 22, 2012 | 37.13 | 37.57 | 36.93 | 37.44 | 9,581,576 | +0.30(+0.82%) |
Feb 21, 2012 | 37.32 | 37.60 | 36.97 | 37.14 | 7,178,196 | -0.07(-0.19%) |
Feb 17, 2012 | 36.93 | 37.26 | 36.84 | 37.21 | 7,116,002 | +0.50(+1.37%) |
Feb 16, 2012 | 36.69 | 36.82 | 36.59 | 36.71 | 5,559,658 | +0.08(+0.23%) |
Feb 15, 2012 | 36.95 | 37.05 | 36.41 | 36.62 | 6,800,099 | -0.33(-0.88%) |
Feb 14, 2012 | 36.87 | 37.15 | 36.80 | 36.95 | 6,278,404 | -0.06(-0.17%) |
Feb 13, 2012 | 37.11 | 37.17 | 36.84 | 37.01 | 4,405,655 | +0.16(+0.44%) |
Feb 10, 2012 | 36.80 | 36.86 | 36.56 | 36.85 | 4,576,843 | -0.19(-0.51%) |
Feb 09, 2012 | 36.99 | 37.10 | 36.79 | 37.04 | 4,673,206 | +0.09(+0.25%) |
Feb 08, 2012 | 36.83 | 36.97 | 36.70 | 36.95 | 7,922,101 | +0.11(+0.31%) |
Feb 07, 2012 | 36.48 | 36.93 | 36.48 | 36.84 | 6,640,418 | +0.25(+0.69%) |
Feb 06, 2012 | 36.53 | 36.80 | 36.41 | 36.58 | 5,278,053 | -0.06(-0.17%) |
Feb 03, 2012 | 36.75 | 37.04 | 36.58 | 36.65 | 8,656,893 | +0.10(+0.27%) |
Feb 02, 2012 | 37.03 | 37.17 | 36.23 | 36.55 | 13,966,476 | +0.41(+1.13%) |