Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.21 | 42.13 | 40.90 | 41.96 | 4,336,090 | +1.88(+4.69%) |
Apr 27, 2012 | 40.30 | 40.34 | 39.85 | 40.08 | 658,141 | -0.08(-0.20%) |
Apr 26, 2012 | 40.12 | 40.23 | 40.03 | 40.16 | 835,142 | +0.06(+0.15%) |
Apr 25, 2012 | 40.27 | 40.27 | 40.00 | 40.10 | 776,080 | +0.02(+0.05%) |
Apr 24, 2012 | 40.05 | 40.20 | 39.76 | 40.08 | 758,153 | +0.26(+0.65%) |
Apr 23, 2012 | 39.78 | 40.12 | 39.28 | 39.82 | 1,396,990 | -0.08(-0.20%) |
Apr 20, 2012 | 40.00 | 40.23 | 39.87 | 39.90 | 1,768,835 | +0.31(+0.78%) |
Apr 19, 2012 | 39.01 | 39.82 | 38.75 | 39.59 | 1,697,074 | +0.59(+1.51%) |
Apr 18, 2012 | 38.63 | 39.12 | 38.28 | 39.00 | 2,029,202 | +0.34(+0.88%) |
Apr 17, 2012 | 38.78 | 38.86 | 38.26 | 38.66 | 1,423,453 | +0.20(+0.52%) |
Apr 16, 2012 | 39.08 | 39.27 | 38.41 | 38.46 | 1,200,537 | -0.58(-1.49%) |
Apr 13, 2012 | 39.31 | 39.70 | 38.58 | 39.04 | 1,142,508 | -0.36(-0.91%) |
Apr 12, 2012 | 39.18 | 39.73 | 39.10 | 39.40 | 1,348,570 | +0.39(+1.00%) |
Apr 11, 2012 | 39.32 | 39.45 | 38.92 | 39.01 | 1,694,993 | +0.01(+0.03%) |
Apr 10, 2012 | 40.00 | 40.13 | 38.63 | 39.00 | 1,926,874 | -1.05(-2.62%) |
Apr 09, 2012 | 40.33 | 40.54 | 39.97 | 40.05 | 1,127,304 | -0.79(-1.93%) |
Apr 05, 2012 | 40.48 | 40.90 | 40.35 | 40.84 | 1,106,886 | +0.26(+0.64%) |
Apr 04, 2012 | 41.26 | 41.46 | 40.49 | 40.58 | 2,589,584 | -0.94(-2.26%) |
Apr 03, 2012 | 41.06 | 41.56 | 41.04 | 41.52 | 1,870,661 | +0.32(+0.78%) |
Apr 02, 2012 | 40.24 | 41.34 | 40.24 | 41.20 | 2,768,283 | +0.90(+2.23%) |
Mar 30, 2012 | 40.53 | 40.73 | 40.03 | 40.30 | 2,716,174 | -0.19(-0.47%) |
Mar 29, 2012 | 40.07 | 41.44 | 39.79 | 40.49 | 2,548,726 | +0.22(+0.55%) |
Mar 28, 2012 | 40.90 | 40.99 | 38.86 | 40.27 | 4,483,285 | -0.72(-1.76%) |
Mar 27, 2012 | 41.37 | 41.77 | 40.79 | 40.99 | 4,590,550 | -0.33(-0.80%) |
Mar 26, 2012 | 42.64 | 42.73 | 41.12 | 41.32 | 6,206,399 | -1.16(-2.73%) |
Mar 23, 2012 | 42.69 | 42.92 | 42.45 | 42.48 | 1,112,556 | -0.28(-0.65%) |
Mar 22, 2012 | 43.00 | 43.31 | 42.65 | 42.76 | 967,651 | -0.48(-1.11%) |
Mar 21, 2012 | 43.54 | 43.65 | 42.94 | 43.24 | 1,777,449 | -0.41(-0.94%) |
Mar 20, 2012 | 43.65 | 44.35 | 43.62 | 43.65 | 3,481,803 | -0.61(-1.38%) |
Mar 19, 2012 | 44.00 | 44.30 | 44.00 | 44.26 | 1,949,759 | +0.30(+0.68%) |
Mar 16, 2012 | 43.72 | 44.16 | 43.56 | 43.96 | 2,346,160 | +0.24(+0.55%) |
Mar 15, 2012 | 42.33 | 43.89 | 42.25 | 43.72 | 1,519,262 | +1.34(+3.16%) |
Mar 14, 2012 | 42.21 | 42.96 | 42.09 | 42.38 | 823,767 | +0.03(+0.07%) |
Mar 13, 2012 | 42.50 | 42.76 | 42.15 | 42.35 | 787,200 | +0.02(+0.05%) |
Mar 12, 2012 | 43.10 | 43.19 | 42.27 | 42.33 | 903,273 | -0.69(-1.60%) |
Mar 09, 2012 | 42.81 | 43.15 | 42.69 | 43.02 | 623,493 | +0.07(+0.16%) |
Mar 08, 2012 | 42.70 | 43.05 | 42.41 | 42.95 | 713,048 | +0.30(+0.70%) |
Mar 07, 2012 | 41.90 | 42.81 | 41.58 | 42.65 | 572,091 | +0.84(+2.01%) |
Mar 06, 2012 | 42.27 | 42.40 | 41.42 | 41.81 | 864,788 | -0.73(-1.72%) |
Mar 05, 2012 | 42.61 | 42.96 | 42.41 | 42.54 | 798,276 | -0.22(-0.51%) |
Mar 02, 2012 | 43.00 | 43.35 | 42.60 | 42.76 | 713,110 | -0.28(-0.65%) |
Mar 01, 2012 | 43.50 | 43.69 | 43.01 | 43.04 | 1,016,590 | -0.45(-1.03%) |
Feb 29, 2012 | 43.75 | 43.99 | 43.35 | 43.49 | 679,066 | -0.37(-0.84%) |
Feb 28, 2012 | 44.20 | 44.30 | 43.54 | 43.86 | 742,624 | -0.25(-0.57%) |
Feb 27, 2012 | 44.15 | 44.25 | 43.71 | 44.11 | 794,726 | +0.07(+0.16%) |
Feb 24, 2012 | 43.21 | 44.25 | 43.13 | 44.04 | 1,100,231 | +0.73(+1.69%) |
Feb 23, 2012 | 43.18 | 43.36 | 42.80 | 43.31 | 627,515 | +0.23(+0.53%) |
Feb 22, 2012 | 43.43 | 43.49 | 42.64 | 43.08 | 646,412 | -0.39(-0.90%) |
Feb 21, 2012 | 44.15 | 44.26 | 42.55 | 43.47 | 936,460 | -0.39(-0.89%) |
Feb 17, 2012 | 44.47 | 44.47 | 42.95 | 43.86 | 1,239,804 | +0.71(+1.65%) |
Feb 16, 2012 | 41.60 | 43.55 | 41.50 | 43.15 | 747,259 | +1.27(+3.03%) |
Feb 15, 2012 | 42.23 | 42.42 | 41.60 | 41.88 | 497,522 | -0.36(-0.85%) |
Feb 14, 2012 | 42.23 | 42.60 | 41.74 | 42.24 | 468,889 | -0.33(-0.78%) |
Feb 13, 2012 | 42.22 | 42.60 | 41.71 | 42.57 | 477,230 | +0.77(+1.84%) |
Feb 10, 2012 | 42.27 | 42.27 | 41.56 | 41.80 | 572,091 | -0.69(-1.62%) |
Feb 09, 2012 | 42.00 | 42.96 | 41.86 | 42.49 | 275,408 | +0.49(+1.17%) |
Feb 08, 2012 | 41.96 | 42.70 | 41.96 | 42.00 | 368,733 | -0.05(-0.12%) |
Feb 07, 2012 | 42.09 | 42.31 | 41.90 | 42.05 | 326,606 | -0.28(-0.66%) |
Feb 06, 2012 | 42.74 | 43.57 | 41.80 | 42.33 | 325,813 | -0.21(-0.49%) |
Feb 03, 2012 | 42.85 | 42.95 | 41.70 | 42.54 | 533,482 | -0.49(-1.14%) |
Feb 02, 2012 | 42.83 | 43.47 | 42.83 | 43.03 | 351,302 | +0.03(+0.07%) |