Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.19 | 42.29 | 41.83 | 42.23 | 1,274,655 | -0.08(-0.18%) |
Apr 27, 2012 | 42.52 | 42.72 | 41.93 | 42.31 | 1,464,141 | -0.11(-0.27%) |
Apr 26, 2012 | 42.09 | 42.60 | 41.97 | 42.42 | 1,641,849 | +0.15(+0.35%) |
Apr 25, 2012 | 41.71 | 42.39 | 41.37 | 42.27 | 2,258,969 | +0.82(+1.99%) |
Apr 24, 2012 | 40.97 | 41.77 | 40.88 | 41.45 | 2,435,707 | +0.63(+1.54%) |
Apr 23, 2012 | 41.00 | 41.00 | 40.46 | 40.82 | 2,163,404 | -0.58(-1.41%) |
Apr 20, 2012 | 41.46 | 41.83 | 41.16 | 41.40 | 1,951,077 | +0.08(+0.19%) |
Apr 19, 2012 | 41.86 | 41.99 | 41.08 | 41.32 | 1,744,454 | -0.45(-1.09%) |
Apr 18, 2012 | 42.23 | 42.23 | 41.75 | 41.78 | 1,523,314 | -0.71(-1.67%) |
Apr 17, 2012 | 42.01 | 42.68 | 41.79 | 42.49 | 1,598,187 | +0.88(+2.12%) |
Apr 16, 2012 | 41.95 | 42.07 | 41.26 | 41.61 | 1,789,737 | +0.09(+0.21%) |
Apr 13, 2012 | 42.27 | 42.27 | 41.45 | 41.52 | 1,646,928 | -0.68(-1.62%) |
Apr 12, 2012 | 41.54 | 42.25 | 41.36 | 42.20 | 2,289,991 | +0.85(+2.06%) |
Apr 11, 2012 | 42.04 | 42.15 | 41.17 | 41.35 | 3,182,117 | -0.03(-0.08%) |
Apr 10, 2012 | 42.51 | 42.55 | 41.38 | 41.38 | 2,765,006 | -1.18(-2.77%) |
Apr 09, 2012 | 42.71 | 42.85 | 42.32 | 42.56 | 1,285,002 | -0.85(-1.96%) |
Apr 05, 2012 | 42.99 | 43.51 | 42.94 | 43.41 | 1,163,885 | +0.23(+0.53%) |
Apr 04, 2012 | 43.54 | 43.66 | 43.06 | 43.18 | 1,838,792 | -0.77(-1.75%) |
Apr 03, 2012 | 43.85 | 44.02 | 43.53 | 43.95 | 2,075,474 | +0.00(+0.00%) |
Apr 02, 2012 | 43.52 | 44.16 | 43.35 | 43.95 | 2,293,229 | +0.26(+0.60%) |
Mar 30, 2012 | 43.09 | 43.91 | 43.06 | 43.69 | 2,761,236 | +0.80(+1.87%) |
Mar 29, 2012 | 43.04 | 43.20 | 42.50 | 42.89 | 1,849,450 | -0.26(-0.60%) |
Mar 28, 2012 | 43.51 | 43.61 | 42.68 | 43.15 | 1,991,490 | -0.20(-0.46%) |
Mar 27, 2012 | 43.65 | 43.65 | 43.30 | 43.35 | 1,529,559 | -0.14(-0.32%) |
Mar 26, 2012 | 43.37 | 43.59 | 43.12 | 43.49 | 1,786,083 | +0.66(+1.53%) |
Mar 23, 2012 | 42.98 | 43.07 | 42.42 | 42.84 | 1,216,196 | +0.05(+0.13%) |
Mar 22, 2012 | 42.94 | 42.98 | 42.51 | 42.78 | 1,386,576 | -0.37(-0.85%) |
Mar 21, 2012 | 43.24 | 43.57 | 42.96 | 43.15 | 1,883,400 | -0.01(-0.02%) |
Mar 20, 2012 | 43.00 | 43.25 | 42.82 | 43.16 | 1,827,299 | -0.15(-0.34%) |
Mar 19, 2012 | 43.23 | 43.41 | 42.94 | 43.31 | 1,751,733 | -0.03(-0.08%) |
Mar 16, 2012 | 43.41 | 43.63 | 43.25 | 43.34 | 3,253,646 | +0.04(+0.09%) |
Mar 15, 2012 | 42.88 | 43.49 | 42.62 | 43.30 | 1,707,745 | +0.64(+1.49%) |
Mar 14, 2012 | 42.80 | 42.96 | 42.33 | 42.66 | 1,647,932 | -0.13(-0.31%) |
Mar 13, 2012 | 41.97 | 42.82 | 41.65 | 42.80 | 2,496,946 | +1.28(+3.08%) |
Mar 12, 2012 | 41.93 | 42.20 | 41.41 | 41.52 | 2,144,118 | -0.48(-1.14%) |
Mar 09, 2012 | 41.53 | 42.21 | 41.26 | 42.00 | 2,621,604 | +0.71(+1.71%) |
Mar 08, 2012 | 41.11 | 41.37 | 40.75 | 41.29 | 2,286,413 | +0.71(+1.75%) |
Mar 07, 2012 | 40.34 | 40.61 | 40.14 | 40.58 | 1,690,418 | +0.53(+1.33%) |
Mar 06, 2012 | 40.29 | 40.43 | 39.93 | 40.05 | 2,618,998 | -0.67(-1.63%) |
Mar 05, 2012 | 40.85 | 40.93 | 40.51 | 40.71 | 1,529,581 | -0.31(-0.76%) |
Mar 02, 2012 | 41.36 | 41.42 | 40.87 | 41.03 | 1,519,467 | -0.39(-0.95%) |
Mar 01, 2012 | 41.06 | 41.55 | 41.06 | 41.42 | 1,854,241 | +0.43(+1.06%) |
Feb 29, 2012 | 41.00 | 41.22 | 40.65 | 40.99 | 2,329,659 | +0.23(+0.57%) |
Feb 28, 2012 | 40.80 | 41.15 | 40.59 | 40.75 | 1,752,401 | -0.01(-0.02%) |
Feb 27, 2012 | 40.31 | 40.89 | 40.25 | 40.76 | 1,999,158 | +0.15(+0.36%) |
Feb 24, 2012 | 41.06 | 41.20 | 40.55 | 40.61 | 1,680,366 | -0.31(-0.75%) |
Feb 23, 2012 | 40.59 | 40.99 | 40.49 | 40.92 | 2,239,462 | +0.23(+0.57%) |
Feb 22, 2012 | 41.11 | 41.28 | 40.65 | 40.69 | 1,926,798 | -0.37(-0.91%) |
Feb 21, 2012 | 41.92 | 41.92 | 40.93 | 41.06 | 3,105,918 | -0.81(-1.92%) |
Feb 17, 2012 | 41.59 | 41.89 | 41.33 | 41.86 | 2,876,843 | +0.46(+1.11%) |
Feb 16, 2012 | 40.06 | 41.41 | 39.99 | 41.41 | 3,014,214 | +1.41(+3.54%) |
Feb 15, 2012 | 40.15 | 40.40 | 39.72 | 39.99 | 3,077,137 | +0.10(+0.24%) |
Feb 14, 2012 | 39.72 | 39.95 | 39.48 | 39.89 | 2,206,686 | -0.10(-0.25%) |
Feb 13, 2012 | 39.85 | 40.09 | 39.67 | 39.99 | 2,191,463 | +0.64(+1.62%) |
Feb 10, 2012 | 39.16 | 39.46 | 38.85 | 39.36 | 2,802,276 | -0.27(-0.69%) |
Feb 09, 2012 | 38.93 | 39.66 | 38.69 | 39.63 | 4,415,657 | +0.68(+1.74%) |
Feb 08, 2012 | 39.02 | 39.27 | 38.48 | 38.95 | 4,586,803 | -0.09(-0.22%) |
Feb 07, 2012 | 38.92 | 39.11 | 38.34 | 39.04 | 3,147,759 | -0.07(-0.17%) |
Feb 06, 2012 | 39.12 | 39.52 | 38.94 | 39.10 | 1,978,186 | -0.36(-0.91%) |
Feb 03, 2012 | 38.83 | 39.50 | 38.80 | 39.46 | 3,683,836 | +0.96(+2.51%) |
Feb 02, 2012 | 39.22 | 39.32 | 38.40 | 38.50 | 2,827,621 | -0.51(-1.31%) |