Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.17 | 42.26 | 41.81 | 42.21 | 1,275,383 | -0.08(-0.18%) |
Apr 27, 2012 | 42.50 | 42.69 | 41.90 | 42.28 | 1,464,977 | -0.11(-0.27%) |
Apr 26, 2012 | 42.06 | 42.57 | 41.95 | 42.40 | 1,642,786 | +0.15(+0.35%) |
Apr 25, 2012 | 41.69 | 42.37 | 41.35 | 42.25 | 2,260,258 | +0.82(+1.99%) |
Apr 24, 2012 | 40.95 | 41.74 | 40.85 | 41.43 | 2,437,097 | +0.63(+1.54%) |
Apr 23, 2012 | 40.97 | 40.97 | 40.44 | 40.80 | 2,164,639 | -0.58(-1.41%) |
Apr 20, 2012 | 41.43 | 41.81 | 41.13 | 41.38 | 1,952,191 | +0.08(+0.19%) |
Apr 19, 2012 | 41.84 | 41.96 | 41.06 | 41.30 | 1,745,449 | -0.45(-1.09%) |
Apr 18, 2012 | 42.21 | 42.21 | 41.72 | 41.76 | 1,524,183 | -0.71(-1.67%) |
Apr 17, 2012 | 41.99 | 42.65 | 41.77 | 42.46 | 1,599,099 | +0.88(+2.12%) |
Apr 16, 2012 | 41.92 | 42.04 | 41.23 | 41.58 | 1,790,758 | +0.09(+0.21%) |
Apr 13, 2012 | 42.24 | 42.24 | 41.43 | 41.49 | 1,647,867 | -0.68(-1.62%) |
Apr 12, 2012 | 41.52 | 42.22 | 41.33 | 42.18 | 2,291,297 | +0.85(+2.06%) |
Apr 11, 2012 | 42.02 | 42.13 | 41.15 | 41.33 | 3,183,933 | -0.03(-0.08%) |
Apr 10, 2012 | 42.48 | 42.52 | 41.35 | 41.36 | 2,766,584 | -1.18(-2.77%) |
Apr 09, 2012 | 42.69 | 42.83 | 42.30 | 42.54 | 1,285,735 | -0.85(-1.96%) |
Apr 05, 2012 | 42.97 | 43.49 | 42.92 | 43.39 | 1,164,549 | +0.23(+0.53%) |
Apr 04, 2012 | 43.51 | 43.63 | 43.03 | 43.16 | 1,839,841 | -0.77(-1.75%) |
Apr 03, 2012 | 43.83 | 44.00 | 43.51 | 43.93 | 2,076,659 | +0.00(+0.00%) |
Apr 02, 2012 | 43.49 | 44.14 | 43.32 | 43.93 | 2,294,538 | +0.26(+0.60%) |
Mar 30, 2012 | 43.07 | 43.89 | 43.03 | 43.67 | 2,762,811 | +0.80(+1.87%) |
Mar 29, 2012 | 43.01 | 43.18 | 42.47 | 42.87 | 1,850,506 | -0.26(-0.60%) |
Mar 28, 2012 | 43.49 | 43.59 | 42.66 | 43.13 | 1,992,627 | -0.20(-0.46%) |
Mar 27, 2012 | 43.63 | 43.63 | 43.28 | 43.33 | 1,530,432 | -0.14(-0.32%) |
Mar 26, 2012 | 43.34 | 43.57 | 43.10 | 43.47 | 1,787,102 | +0.66(+1.53%) |
Mar 23, 2012 | 42.95 | 43.05 | 42.40 | 42.81 | 1,216,890 | +0.05(+0.13%) |
Mar 22, 2012 | 42.91 | 42.95 | 42.48 | 42.76 | 1,387,367 | -0.37(-0.85%) |
Mar 21, 2012 | 43.22 | 43.54 | 42.93 | 43.13 | 1,884,474 | -0.01(-0.02%) |
Mar 20, 2012 | 42.97 | 43.23 | 42.80 | 43.13 | 1,828,341 | -0.15(-0.34%) |
Mar 19, 2012 | 43.21 | 43.39 | 42.92 | 43.28 | 1,752,733 | -0.03(-0.08%) |
Mar 16, 2012 | 43.38 | 43.60 | 43.23 | 43.31 | 3,255,503 | +0.04(+0.09%) |
Mar 15, 2012 | 42.85 | 43.47 | 42.60 | 43.27 | 1,708,720 | +0.64(+1.49%) |
Mar 14, 2012 | 42.77 | 42.94 | 42.30 | 42.64 | 1,648,872 | -0.13(-0.31%) |
Mar 13, 2012 | 41.95 | 42.80 | 41.62 | 42.77 | 2,498,371 | +1.28(+3.08%) |
Mar 12, 2012 | 41.91 | 42.17 | 41.38 | 41.49 | 2,145,341 | -0.48(-1.14%) |
Mar 09, 2012 | 41.51 | 42.19 | 41.24 | 41.97 | 2,623,100 | +0.70(+1.71%) |
Mar 08, 2012 | 41.09 | 41.35 | 40.73 | 41.27 | 2,287,718 | +0.71(+1.75%) |
Mar 07, 2012 | 40.32 | 40.59 | 40.12 | 40.56 | 1,691,382 | +0.53(+1.33%) |
Mar 06, 2012 | 40.26 | 40.41 | 39.91 | 40.03 | 2,620,493 | -0.66(-1.63%) |
Mar 05, 2012 | 40.83 | 40.90 | 40.48 | 40.69 | 1,530,453 | -0.31(-0.76%) |
Mar 02, 2012 | 41.34 | 41.40 | 40.85 | 41.00 | 1,520,335 | -0.39(-0.95%) |
Mar 01, 2012 | 41.04 | 41.52 | 41.04 | 41.40 | 1,855,299 | +0.43(+1.06%) |
Feb 29, 2012 | 40.98 | 41.20 | 40.62 | 40.96 | 2,330,989 | +0.23(+0.57%) |
Feb 28, 2012 | 40.78 | 41.12 | 40.57 | 40.73 | 1,753,401 | -0.01(-0.02%) |
Feb 27, 2012 | 40.29 | 40.87 | 40.22 | 40.74 | 2,000,299 | +0.15(+0.36%) |
Feb 24, 2012 | 41.04 | 41.18 | 40.52 | 40.59 | 1,681,325 | -0.31(-0.75%) |
Feb 23, 2012 | 40.57 | 40.97 | 40.47 | 40.90 | 2,240,741 | +0.23(+0.57%) |
Feb 22, 2012 | 41.09 | 41.26 | 40.63 | 40.66 | 1,927,898 | -0.37(-0.91%) |
Feb 21, 2012 | 41.90 | 41.90 | 40.90 | 41.04 | 3,107,691 | -0.80(-1.92%) |
Feb 17, 2012 | 41.57 | 41.87 | 41.30 | 41.84 | 2,878,485 | +0.46(+1.11%) |
Feb 16, 2012 | 40.04 | 41.39 | 39.97 | 41.38 | 3,015,935 | +1.41(+3.54%) |
Feb 15, 2012 | 40.12 | 40.38 | 39.70 | 39.97 | 3,078,893 | +0.10(+0.24%) |
Feb 14, 2012 | 39.70 | 39.93 | 39.46 | 39.87 | 2,207,945 | -0.10(-0.25%) |
Feb 13, 2012 | 39.83 | 40.07 | 39.65 | 39.97 | 2,192,714 | +0.64(+1.62%) |
Feb 10, 2012 | 39.14 | 39.44 | 38.83 | 39.33 | 2,803,876 | -0.27(-0.69%) |
Feb 09, 2012 | 38.91 | 39.64 | 38.67 | 39.61 | 4,418,177 | +0.68(+1.74%) |
Feb 08, 2012 | 39.00 | 39.25 | 38.46 | 38.93 | 4,589,420 | -0.09(-0.22%) |
Feb 07, 2012 | 38.89 | 39.09 | 38.32 | 39.01 | 3,149,556 | -0.07(-0.17%) |
Feb 06, 2012 | 39.10 | 39.49 | 38.92 | 39.08 | 1,979,315 | -0.36(-0.91%) |
Feb 03, 2012 | 38.81 | 39.47 | 38.77 | 39.44 | 3,685,938 | +0.96(+2.51%) |
Feb 02, 2012 | 39.19 | 39.30 | 38.38 | 38.48 | 2,829,235 | -0.51(-1.31%) |