Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 40.46 | 40.48 | 39.64 | 39.71 | 4,811,383 | -0.84(-2.07%) |
Apr 27, 2012 | 40.77 | 40.86 | 40.36 | 40.54 | 3,834,373 | -0.06(-0.15%) |
Apr 26, 2012 | 40.29 | 40.75 | 39.92 | 40.60 | 3,391,830 | +0.44(+1.09%) |
Apr 25, 2012 | 39.82 | 40.30 | 39.54 | 40.17 | 3,376,780 | +0.68(+1.73%) |
Apr 24, 2012 | 39.77 | 39.98 | 39.29 | 39.48 | 4,765,152 | -0.22(-0.56%) |
Apr 23, 2012 | 40.22 | 40.22 | 39.59 | 39.71 | 4,358,696 | -0.76(-1.88%) |
Apr 20, 2012 | 40.69 | 40.76 | 40.09 | 40.47 | 3,762,598 | +0.02(+0.04%) |
Apr 19, 2012 | 40.49 | 40.82 | 40.28 | 40.45 | 3,522,644 | -0.01(-0.03%) |
Apr 18, 2012 | 40.16 | 40.54 | 39.93 | 40.46 | 2,544,288 | +0.11(+0.27%) |
Apr 17, 2012 | 39.98 | 40.55 | 39.95 | 40.36 | 2,718,242 | +0.64(+1.62%) |
Apr 16, 2012 | 40.06 | 40.13 | 39.44 | 39.71 | 4,014,744 | -0.33(-0.81%) |
Apr 13, 2012 | 40.43 | 40.43 | 39.95 | 40.04 | 5,148,149 | -0.25(-0.63%) |
Apr 12, 2012 | 39.62 | 40.35 | 39.54 | 40.29 | 4,934,330 | +0.58(+1.45%) |
Apr 11, 2012 | 39.97 | 40.07 | 39.53 | 39.71 | 3,683,459 | +0.14(+0.35%) |
Apr 10, 2012 | 39.92 | 40.28 | 39.48 | 39.58 | 5,959,869 | -0.44(-1.09%) |
Apr 09, 2012 | 40.11 | 40.25 | 39.73 | 40.01 | 4,247,257 | -0.44(-1.08%) |
Apr 05, 2012 | 39.47 | 40.57 | 39.44 | 40.45 | 6,075,241 | +0.74(+1.85%) |
Apr 04, 2012 | 39.79 | 39.95 | 39.15 | 39.71 | 6,165,961 | -0.49(-1.21%) |
Apr 03, 2012 | 40.22 | 40.61 | 39.89 | 40.20 | 3,936,397 | -0.15(-0.36%) |
Apr 02, 2012 | 40.72 | 40.72 | 40.17 | 40.35 | 4,386,099 | -0.27(-0.67%) |
Mar 30, 2012 | 40.59 | 40.89 | 40.32 | 40.62 | 3,908,588 | +0.10(+0.25%) |
Mar 29, 2012 | 40.48 | 40.54 | 39.94 | 40.52 | 4,454,962 | +0.15(+0.36%) |
Mar 28, 2012 | 40.67 | 41.08 | 40.29 | 40.37 | 3,596,209 | -0.41(-1.01%) |
Mar 27, 2012 | 40.30 | 40.96 | 40.27 | 40.78 | 3,240,922 | +0.50(+1.23%) |
Mar 26, 2012 | 40.19 | 40.45 | 39.83 | 40.29 | 5,049,035 | +0.37(+0.92%) |
Mar 23, 2012 | 40.09 | 40.27 | 39.90 | 39.92 | 4,939,005 | -0.03(-0.09%) |
Mar 22, 2012 | 40.05 | 40.36 | 39.83 | 39.95 | 3,638,392 | -0.39(-0.95%) |
Mar 21, 2012 | 40.83 | 40.83 | 40.34 | 40.34 | 4,458,485 | -0.46(-1.13%) |
Mar 20, 2012 | 41.19 | 41.22 | 40.75 | 40.80 | 3,412,340 | -0.68(-1.63%) |
Mar 19, 2012 | 40.56 | 41.51 | 40.30 | 41.48 | 3,715,829 | +0.72(+1.76%) |
Mar 16, 2012 | 40.29 | 40.82 | 40.28 | 40.76 | 9,004,699 | +0.45(+1.10%) |
Mar 15, 2012 | 40.63 | 40.74 | 40.17 | 40.31 | 4,880,007 | -0.33(-0.80%) |
Mar 14, 2012 | 41.12 | 41.20 | 40.42 | 40.64 | 4,292,286 | -0.47(-1.14%) |
Mar 13, 2012 | 40.79 | 41.20 | 40.44 | 41.11 | 6,399,829 | +0.42(+1.03%) |
Mar 12, 2012 | 41.07 | 41.07 | 40.60 | 40.69 | 2,296,454 | -0.21(-0.52%) |
Mar 09, 2012 | 41.57 | 42.03 | 40.87 | 40.90 | 3,480,467 | -0.44(-1.06%) |
Mar 08, 2012 | 40.89 | 41.61 | 40.71 | 41.34 | 3,992,382 | +0.74(+1.83%) |
Mar 07, 2012 | 40.40 | 41.20 | 40.30 | 40.60 | 2,842,268 | +0.16(+0.40%) |
Mar 06, 2012 | 41.22 | 41.23 | 40.38 | 40.43 | 4,162,384 | -1.05(-2.54%) |
Mar 05, 2012 | 41.51 | 41.57 | 41.02 | 41.49 | 3,920,460 | -0.01(-0.02%) |
Mar 02, 2012 | 41.69 | 41.73 | 41.12 | 41.49 | 5,768,909 | -0.30(-0.72%) |
Mar 01, 2012 | 41.20 | 41.94 | 40.42 | 41.79 | 8,025,393 | +1.00(+2.45%) |
Feb 29, 2012 | 40.36 | 41.37 | 40.25 | 40.79 | 6,097,753 | +0.43(+1.06%) |
Feb 28, 2012 | 40.00 | 40.57 | 39.80 | 40.37 | 6,827,841 | +0.22(+0.55%) |
Feb 27, 2012 | 40.17 | 40.53 | 39.71 | 40.14 | 4,949,975 | -0.47(-1.16%) |
Feb 24, 2012 | 40.65 | 41.02 | 40.54 | 40.61 | 2,493,168 | -0.03(-0.08%) |
Feb 23, 2012 | 40.73 | 40.92 | 40.42 | 40.65 | 4,220,871 | -0.24(-0.59%) |
Feb 22, 2012 | 41.43 | 41.60 | 40.75 | 40.89 | 3,042,580 | -0.52(-1.26%) |
Feb 21, 2012 | 41.59 | 41.91 | 41.20 | 41.41 | 3,360,231 | -0.27(-0.64%) |
Feb 17, 2012 | 41.97 | 42.14 | 41.58 | 41.67 | 4,127,653 | -0.18(-0.43%) |
Feb 16, 2012 | 41.42 | 41.94 | 41.19 | 41.85 | 4,906,628 | +0.37(+0.89%) |
Feb 15, 2012 | 42.08 | 42.22 | 41.41 | 41.49 | 4,191,312 | -0.49(-1.16%) |
Feb 14, 2012 | 42.11 | 42.19 | 41.70 | 41.97 | 3,521,150 | -0.30(-0.71%) |
Feb 13, 2012 | 42.36 | 42.57 | 41.96 | 42.27 | 3,856,692 | +0.15(+0.35%) |
Feb 10, 2012 | 42.03 | 42.20 | 41.57 | 42.13 | 2,955,684 | -0.14(-0.32%) |
Feb 09, 2012 | 42.27 | 42.60 | 41.85 | 42.27 | 4,095,923 | +0.01(+0.02%) |
Feb 08, 2012 | 41.73 | 42.37 | 41.73 | 42.26 | 6,491,483 | +0.49(+1.17%) |
Feb 07, 2012 | 41.41 | 41.90 | 41.22 | 41.77 | 3,767,527 | +0.07(+0.16%) |
Feb 06, 2012 | 41.17 | 41.79 | 41.17 | 41.70 | 5,352,239 | +0.31(+0.74%) |
Feb 03, 2012 | 40.84 | 41.41 | 40.26 | 41.39 | 5,815,981 | +1.43(+3.58%) |
Feb 02, 2012 | 38.81 | 41.14 | 38.42 | 39.96 | 14,660,305 | -0.24(-0.60%) |