Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.61 | 43.98 | 43.54 | 43.98 | 5,464,168 | +0.24(+0.55%) |
Apr 27, 2012 | 44.08 | 44.19 | 43.61 | 43.73 | 2,610,508 | -0.23(-0.53%) |
Apr 26, 2012 | 44.16 | 44.20 | 43.75 | 43.97 | 4,845,487 | -0.26(-0.58%) |
Apr 25, 2012 | 42.50 | 44.68 | 42.50 | 44.23 | 7,270,701 | +2.29(+5.47%) |
Apr 24, 2012 | 41.96 | 42.17 | 41.66 | 41.93 | 2,444,105 | +0.06(+0.14%) |
Apr 23, 2012 | 41.92 | 42.10 | 41.76 | 41.87 | 1,955,194 | -0.36(-0.86%) |
Apr 20, 2012 | 42.23 | 42.58 | 41.93 | 42.23 | 1,492,259 | +0.09(+0.20%) |
Apr 19, 2012 | 42.28 | 42.73 | 41.90 | 42.15 | 2,036,754 | -0.17(-0.41%) |
Apr 18, 2012 | 42.44 | 42.65 | 42.07 | 42.32 | 2,502,459 | -0.36(-0.85%) |
Apr 17, 2012 | 41.83 | 42.86 | 41.83 | 42.68 | 2,684,577 | +1.15(+2.78%) |
Apr 16, 2012 | 41.78 | 41.88 | 41.33 | 41.53 | 2,155,586 | -0.18(-0.43%) |
Apr 13, 2012 | 42.25 | 42.33 | 41.71 | 41.71 | 1,544,818 | -0.54(-1.28%) |
Apr 12, 2012 | 41.98 | 42.29 | 41.70 | 42.25 | 1,723,318 | +0.38(+0.91%) |
Apr 11, 2012 | 41.91 | 42.09 | 41.70 | 41.87 | 2,355,486 | +0.16(+0.39%) |
Apr 10, 2012 | 42.11 | 42.23 | 41.69 | 41.71 | 2,666,635 | -0.55(-1.31%) |
Apr 09, 2012 | 42.58 | 42.58 | 42.08 | 42.26 | 2,040,843 | -0.83(-1.92%) |
Apr 05, 2012 | 43.04 | 43.22 | 42.92 | 43.09 | 1,803,882 | -0.15(-0.34%) |
Apr 04, 2012 | 43.48 | 43.58 | 43.04 | 43.23 | 1,669,579 | -0.53(-1.22%) |
Apr 03, 2012 | 43.78 | 44.14 | 43.40 | 43.77 | 2,274,067 | -0.03(-0.06%) |
Apr 02, 2012 | 43.73 | 43.96 | 43.25 | 43.79 | 1,864,375 | -0.01(-0.02%) |
Mar 30, 2012 | 43.85 | 43.92 | 43.35 | 43.80 | 2,509,067 | +0.16(+0.36%) |
Mar 29, 2012 | 43.32 | 43.68 | 43.04 | 43.65 | 1,664,584 | +0.17(+0.40%) |
Mar 28, 2012 | 44.04 | 44.10 | 43.38 | 43.48 | 2,543,043 | -0.69(-1.56%) |
Mar 27, 2012 | 43.90 | 44.51 | 43.90 | 44.16 | 1,873,221 | +0.32(+0.73%) |
Mar 26, 2012 | 43.73 | 44.46 | 43.65 | 43.85 | 3,138,428 | +0.18(+0.41%) |
Mar 23, 2012 | 43.32 | 43.73 | 43.07 | 43.67 | 2,255,234 | +0.30(+0.70%) |
Mar 22, 2012 | 43.07 | 43.39 | 43.06 | 43.36 | 2,321,600 | +0.06(+0.14%) |
Mar 21, 2012 | 43.35 | 43.60 | 43.17 | 43.30 | 2,786,505 | -0.09(-0.20%) |
Mar 20, 2012 | 43.25 | 43.50 | 43.13 | 43.39 | 1,353,818 | -0.06(-0.14%) |
Mar 19, 2012 | 43.32 | 43.73 | 43.31 | 43.45 | 2,612,839 | -0.09(-0.22%) |
Mar 16, 2012 | 43.76 | 43.81 | 43.43 | 43.54 | 3,421,025 | +0.01(+0.02%) |
Mar 15, 2012 | 43.48 | 43.60 | 43.36 | 43.54 | 2,361,630 | +0.02(+0.04%) |
Mar 14, 2012 | 43.52 | 43.67 | 43.35 | 43.52 | 3,046,125 | +0.01(+0.02%) |
Mar 13, 2012 | 43.29 | 44.04 | 43.18 | 43.51 | 4,729,427 | +0.27(+0.62%) |
Mar 12, 2012 | 43.34 | 43.83 | 43.20 | 43.24 | 4,468,162 | -0.48(-1.10%) |
Mar 09, 2012 | 44.89 | 44.89 | 43.58 | 43.73 | 4,588,753 | -0.88(-1.97%) |
Mar 08, 2012 | 44.70 | 45.48 | 44.49 | 44.60 | 4,135,384 | +0.12(+0.27%) |
Mar 07, 2012 | 44.31 | 44.58 | 44.13 | 44.48 | 2,706,823 | +0.12(+0.27%) |
Mar 06, 2012 | 43.34 | 44.71 | 43.34 | 44.36 | 3,917,264 | +0.70(+1.60%) |
Mar 05, 2012 | 43.64 | 43.72 | 43.18 | 43.67 | 2,688,717 | -0.15(-0.33%) |
Mar 02, 2012 | 43.56 | 43.95 | 43.46 | 43.81 | 2,120,050 | +0.73(+1.70%) |
Mar 01, 2012 | 42.94 | 43.30 | 42.73 | 43.08 | 1,696,344 | +0.16(+0.38%) |
Feb 29, 2012 | 43.15 | 43.27 | 42.70 | 42.92 | 4,910,514 | -0.27(-0.62%) |
Feb 28, 2012 | 43.20 | 43.30 | 43.04 | 43.18 | 1,912,450 | -0.03(-0.08%) |
Feb 27, 2012 | 42.07 | 43.37 | 42.06 | 43.22 | 2,990,725 | +0.62(+1.46%) |
Feb 24, 2012 | 42.76 | 42.87 | 42.46 | 42.60 | 2,358,549 | -0.09(-0.20%) |
Feb 23, 2012 | 42.79 | 42.88 | 42.55 | 42.68 | 3,575,474 | -0.25(-0.58%) |
Feb 22, 2012 | 43.01 | 43.30 | 42.88 | 42.93 | 2,609,354 | -0.06(-0.14%) |
Feb 21, 2012 | 43.54 | 43.67 | 42.86 | 42.99 | 3,697,464 | -0.64(-1.46%) |
Feb 17, 2012 | 42.53 | 44.00 | 42.52 | 43.63 | 5,240,415 | +1.29(+3.05%) |
Feb 16, 2012 | 41.55 | 42.49 | 41.17 | 42.34 | 3,341,123 | +0.79(+1.91%) |
Feb 15, 2012 | 41.18 | 41.95 | 41.09 | 41.55 | 2,978,710 | +0.44(+1.07%) |
Feb 14, 2012 | 41.32 | 41.55 | 40.74 | 41.11 | 1,952,269 | -0.26(-0.62%) |
Feb 13, 2012 | 41.03 | 41.42 | 40.90 | 41.36 | 1,709,140 | +0.52(+1.27%) |
Feb 10, 2012 | 40.84 | 40.99 | 40.50 | 40.85 | 2,294,614 | -0.41(-1.00%) |
Feb 09, 2012 | 40.74 | 41.34 | 40.43 | 41.26 | 3,228,025 | +0.66(+1.63%) |
Feb 08, 2012 | 40.61 | 40.67 | 40.35 | 40.60 | 4,773,454 | -0.07(-0.17%) |
Feb 07, 2012 | 40.13 | 40.69 | 40.12 | 40.67 | 2,000,622 | +0.42(+1.05%) |
Feb 06, 2012 | 40.33 | 40.45 | 39.38 | 40.24 | 2,481,873 | -0.37(-0.91%) |
Feb 03, 2012 | 39.67 | 40.73 | 39.67 | 40.61 | 2,786,525 | +1.15(+2.90%) |
Feb 02, 2012 | 39.99 | 40.08 | 39.37 | 39.47 | 2,509,943 | -0.60(-1.51%) |