Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.83 | 43.91 | 43.16 | 43.33 | 4,705,169 | -0.56(-1.27%) |
Apr 27, 2012 | 43.95 | 44.12 | 43.67 | 43.89 | 4,764,978 | +0.20(+0.46%) |
Apr 26, 2012 | 43.61 | 43.76 | 43.19 | 43.69 | 5,386,348 | -0.05(-0.11%) |
Apr 25, 2012 | 42.85 | 43.80 | 42.67 | 43.73 | 10,343,878 | +1.14(+2.69%) |
Apr 24, 2012 | 41.96 | 42.59 | 41.96 | 42.59 | 8,191,134 | +0.59(+1.39%) |
Apr 23, 2012 | 40.79 | 42.03 | 40.75 | 42.00 | 13,462,694 | +0.67(+1.62%) |
Apr 20, 2012 | 40.81 | 41.40 | 40.40 | 41.33 | 10,958,626 | +0.60(+1.48%) |
Apr 19, 2012 | 41.34 | 42.52 | 40.21 | 40.73 | 18,880,314 | -1.52(-3.60%) |
Apr 18, 2012 | 42.10 | 42.57 | 41.91 | 42.25 | 7,779,416 | +0.17(+0.41%) |
Apr 17, 2012 | 41.83 | 42.26 | 41.72 | 42.08 | 6,474,841 | +0.43(+1.03%) |
Apr 16, 2012 | 41.75 | 42.20 | 41.60 | 41.65 | 6,103,791 | +0.02(+0.05%) |
Apr 13, 2012 | 41.73 | 41.88 | 41.43 | 41.63 | 6,254,650 | -0.29(-0.70%) |
Apr 12, 2012 | 40.89 | 42.07 | 40.79 | 41.93 | 7,152,330 | +1.16(+2.84%) |
Apr 11, 2012 | 40.98 | 41.31 | 40.70 | 40.77 | 5,828,883 | +0.32(+0.78%) |
Apr 10, 2012 | 40.75 | 41.06 | 40.11 | 40.46 | 11,528,776 | -0.46(-1.13%) |
Apr 09, 2012 | 41.36 | 41.36 | 40.89 | 40.92 | 6,783,219 | -0.95(-2.27%) |
Apr 05, 2012 | 41.56 | 42.13 | 41.45 | 41.87 | 5,860,378 | +0.10(+0.25%) |
Apr 04, 2012 | 41.23 | 42.07 | 41.23 | 41.77 | 9,501,515 | +0.24(+0.58%) |
Apr 03, 2012 | 42.05 | 42.18 | 40.81 | 41.52 | 11,471,793 | -0.71(-1.69%) |
Apr 02, 2012 | 41.36 | 42.41 | 41.25 | 42.24 | 8,363,640 | +0.82(+1.97%) |
Mar 30, 2012 | 41.58 | 41.81 | 41.30 | 41.42 | 5,226,064 | +0.03(+0.07%) |
Mar 29, 2012 | 41.30 | 41.50 | 40.44 | 41.39 | 9,202,115 | -0.20(-0.47%) |
Mar 28, 2012 | 42.47 | 42.59 | 41.31 | 41.58 | 9,250,065 | -1.00(-2.35%) |
Mar 27, 2012 | 42.95 | 43.04 | 42.48 | 42.59 | 4,937,491 | -0.32(-0.74%) |
Mar 26, 2012 | 42.19 | 42.96 | 42.14 | 42.90 | 6,520,154 | +0.94(+2.24%) |
Mar 23, 2012 | 42.55 | 42.60 | 41.87 | 41.96 | 5,789,422 | -0.44(-1.05%) |
Mar 22, 2012 | 42.86 | 42.91 | 42.17 | 42.41 | 7,342,201 | -0.87(-2.02%) |
Mar 21, 2012 | 43.11 | 43.43 | 42.85 | 43.28 | 3,622,478 | +0.18(+0.42%) |
Mar 20, 2012 | 43.31 | 43.35 | 42.66 | 43.10 | 5,415,209 | -0.45(-1.04%) |
Mar 19, 2012 | 43.35 | 43.81 | 43.24 | 43.55 | 4,187,688 | -0.05(-0.12%) |
Mar 16, 2012 | 43.68 | 44.27 | 43.45 | 43.60 | 9,804,955 | +0.03(+0.06%) |
Mar 15, 2012 | 41.82 | 44.05 | 41.78 | 43.58 | 18,494,206 | +2.07(+4.99%) |
Mar 14, 2012 | 42.58 | 42.58 | 41.35 | 41.51 | 9,980,058 | -1.03(-2.43%) |
Mar 13, 2012 | 41.87 | 42.60 | 41.50 | 42.54 | 10,131,160 | +0.86(+2.07%) |
Mar 12, 2012 | 41.58 | 41.91 | 41.35 | 41.68 | 7,602,248 | +0.20(+0.47%) |
Mar 09, 2012 | 42.14 | 42.30 | 41.36 | 41.48 | 8,213,253 | -0.63(-1.49%) |
Mar 08, 2012 | 41.88 | 42.23 | 41.33 | 42.11 | 7,472,935 | +0.55(+1.33%) |
Mar 07, 2012 | 41.21 | 41.87 | 41.10 | 41.56 | 6,401,875 | +0.40(+0.97%) |
Mar 06, 2012 | 41.21 | 41.32 | 40.37 | 41.16 | 12,334,345 | -1.06(-2.51%) |
Mar 05, 2012 | 42.62 | 42.91 | 42.05 | 42.22 | 6,950,688 | -0.52(-1.21%) |
Mar 02, 2012 | 42.75 | 43.21 | 42.55 | 42.73 | 7,244,736 | -0.25(-0.57%) |
Mar 01, 2012 | 42.54 | 43.16 | 42.37 | 42.98 | 8,520,347 | +0.49(+1.16%) |
Feb 29, 2012 | 43.29 | 43.47 | 42.44 | 42.49 | 7,642,384 | -0.76(-1.76%) |
Feb 28, 2012 | 43.50 | 43.58 | 42.85 | 43.25 | 3,897,010 | -0.20(-0.46%) |
Feb 27, 2012 | 42.97 | 43.91 | 42.85 | 43.45 | 4,883,264 | +0.28(+0.64%) |
Feb 24, 2012 | 42.85 | 43.58 | 42.72 | 43.17 | 5,190,062 | +0.26(+0.60%) |
Feb 23, 2012 | 42.98 | 42.98 | 42.21 | 42.91 | 6,923,518 | -0.05(-0.12%) |
Feb 22, 2012 | 42.59 | 43.18 | 42.56 | 42.96 | 6,209,841 | +0.11(+0.27%) |
Feb 21, 2012 | 42.60 | 43.00 | 42.33 | 42.85 | 8,091,382 | +0.30(+0.71%) |
Feb 17, 2012 | 42.03 | 42.68 | 41.83 | 42.54 | 10,280,614 | +0.81(+1.94%) |
Feb 16, 2012 | 41.90 | 42.16 | 41.52 | 41.73 | 12,845,328 | -0.20(-0.48%) |
Feb 15, 2012 | 43.61 | 43.74 | 41.73 | 41.94 | 11,246,693 | -1.44(-3.32%) |
Feb 14, 2012 | 43.23 | 43.59 | 42.88 | 43.38 | 5,872,233 | -0.00(-0.01%) |
Feb 13, 2012 | 43.17 | 43.44 | 42.74 | 43.38 | 6,888,541 | +0.59(+1.39%) |
Feb 10, 2012 | 42.93 | 42.93 | 42.37 | 42.79 | 7,524,692 | -0.45(-1.04%) |
Feb 09, 2012 | 43.95 | 43.98 | 43.06 | 43.24 | 11,439,159 | -0.59(-1.36%) |
Feb 08, 2012 | 44.12 | 44.36 | 43.62 | 43.83 | 7,935,155 | -0.13(-0.29%) |
Feb 07, 2012 | 43.89 | 44.10 | 43.04 | 43.96 | 8,087,012 | -0.14(-0.32%) |
Feb 06, 2012 | 44.43 | 44.51 | 43.84 | 44.10 | 5,724,483 | -0.41(-0.91%) |
Feb 03, 2012 | 44.46 | 44.74 | 44.30 | 44.51 | 6,267,242 | +0.53(+1.20%) |
Feb 02, 2012 | 43.92 | 44.34 | 43.76 | 43.98 | 6,554,332 | -0.04(-0.10%) |