Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.20 | 41.61 | 40.81 | 41.56 | 3,964,645 | +0.30(+0.72%) |
Apr 27, 2012 | 41.25 | 41.34 | 40.91 | 41.26 | 5,136,910 | +0.19(+0.46%) |
Apr 26, 2012 | 40.27 | 41.20 | 40.12 | 41.07 | 6,188,945 | +0.79(+1.96%) |
Apr 25, 2012 | 39.88 | 40.31 | 39.58 | 40.28 | 7,555,038 | +0.75(+1.90%) |
Apr 24, 2012 | 39.40 | 39.71 | 39.13 | 39.53 | 5,960,405 | +0.32(+0.82%) |
Apr 23, 2012 | 38.07 | 39.27 | 38.07 | 39.21 | 4,983,815 | +0.22(+0.55%) |
Apr 20, 2012 | 39.69 | 39.93 | 38.90 | 38.99 | 4,461,003 | -0.35(-0.89%) |
Apr 19, 2012 | 39.47 | 39.85 | 39.10 | 39.34 | 4,124,959 | -0.08(-0.20%) |
Apr 18, 2012 | 39.51 | 39.73 | 39.19 | 39.42 | 5,038,461 | -0.24(-0.60%) |
Apr 17, 2012 | 39.33 | 39.85 | 39.18 | 39.66 | 5,428,982 | +0.77(+1.98%) |
Apr 16, 2012 | 39.30 | 39.78 | 38.54 | 38.89 | 4,061,387 | -0.21(-0.54%) |
Apr 13, 2012 | 39.63 | 39.85 | 39.02 | 39.10 | 3,989,933 | -0.72(-1.80%) |
Apr 12, 2012 | 38.98 | 39.98 | 38.96 | 39.82 | 8,329,910 | +0.92(+2.37%) |
Apr 11, 2012 | 39.74 | 39.87 | 38.73 | 38.90 | 7,936,008 | -0.40(-1.01%) |
Apr 10, 2012 | 40.59 | 40.70 | 39.22 | 39.29 | 8,739,887 | -1.30(-3.20%) |
Apr 09, 2012 | 40.41 | 40.82 | 40.28 | 40.59 | 7,002,091 | -0.66(-1.59%) |
Apr 05, 2012 | 41.60 | 42.11 | 41.12 | 41.25 | 6,126,979 | -0.51(-1.21%) |
Apr 04, 2012 | 42.34 | 42.46 | 41.45 | 41.76 | 4,138,825 | -1.15(-2.68%) |
Apr 03, 2012 | 42.55 | 42.96 | 42.38 | 42.90 | 6,150,237 | +0.08(+0.19%) |
Apr 02, 2012 | 41.93 | 43.20 | 41.68 | 42.83 | 5,160,176 | +0.85(+2.03%) |
Mar 30, 2012 | 41.36 | 42.12 | 41.09 | 41.98 | 4,690,063 | +0.79(+1.91%) |
Mar 29, 2012 | 40.99 | 41.28 | 40.48 | 41.19 | 3,788,234 | -0.23(-0.56%) |
Mar 28, 2012 | 41.84 | 41.92 | 40.99 | 41.42 | 4,626,317 | -0.62(-1.48%) |
Mar 27, 2012 | 42.49 | 42.52 | 41.91 | 42.04 | 3,865,317 | -0.33(-0.78%) |
Mar 26, 2012 | 42.60 | 42.77 | 42.17 | 42.38 | 3,627,763 | +0.16(+0.38%) |
Mar 23, 2012 | 41.74 | 42.56 | 41.62 | 42.21 | 6,086,300 | +0.52(+1.25%) |
Mar 22, 2012 | 42.45 | 42.75 | 41.51 | 41.69 | 6,037,493 | -1.31(-3.04%) |
Mar 21, 2012 | 43.34 | 43.49 | 42.72 | 43.00 | 4,371,609 | -0.34(-0.78%) |
Mar 20, 2012 | 43.34 | 44.35 | 43.13 | 43.34 | 4,565,104 | -1.01(-2.28%) |
Mar 19, 2012 | 44.07 | 44.57 | 43.87 | 44.35 | 4,481,171 | +0.23(+0.52%) |
Mar 16, 2012 | 43.96 | 44.53 | 43.75 | 44.12 | 7,244,865 | +0.43(+0.99%) |
Mar 15, 2012 | 43.39 | 43.93 | 43.09 | 43.69 | 5,170,721 | +0.36(+0.83%) |
Mar 14, 2012 | 44.13 | 44.19 | 43.10 | 43.33 | 4,493,286 | -0.82(-1.86%) |
Mar 13, 2012 | 43.01 | 44.18 | 42.70 | 44.15 | 6,890,168 | +1.18(+2.74%) |
Mar 12, 2012 | 43.54 | 43.54 | 42.51 | 42.97 | 3,825,390 | -0.47(-1.09%) |
Mar 09, 2012 | 43.26 | 43.73 | 43.09 | 43.44 | 3,591,202 | +0.22(+0.50%) |
Mar 08, 2012 | 43.34 | 43.57 | 42.81 | 43.23 | 4,142,112 | +0.48(+1.12%) |
Mar 07, 2012 | 42.59 | 42.95 | 42.33 | 42.75 | 5,154,938 | +0.16(+0.37%) |
Mar 06, 2012 | 41.98 | 42.62 | 41.64 | 42.59 | 6,957,053 | -0.18(-0.42%) |
Mar 05, 2012 | 42.89 | 42.93 | 42.07 | 42.77 | 4,185,255 | -0.26(-0.61%) |
Mar 02, 2012 | 43.98 | 44.12 | 42.72 | 43.03 | 6,219,186 | -1.14(-2.57%) |
Mar 01, 2012 | 43.17 | 44.21 | 43.17 | 44.17 | 6,806,513 | +1.15(+2.68%) |
Feb 29, 2012 | 44.10 | 44.28 | 42.84 | 43.02 | 8,487,172 | -1.04(-2.36%) |
Feb 28, 2012 | 43.80 | 44.28 | 43.64 | 44.06 | 6,447,540 | +0.37(+0.86%) |
Feb 27, 2012 | 44.33 | 44.51 | 43.68 | 43.68 | 6,064,578 | -0.73(-1.64%) |
Feb 24, 2012 | 44.08 | 44.61 | 43.90 | 44.41 | 4,449,412 | +0.40(+0.90%) |
Feb 23, 2012 | 43.77 | 44.05 | 43.26 | 44.02 | 5,298,742 | +0.32(+0.73%) |
Feb 22, 2012 | 43.81 | 44.40 | 43.66 | 43.70 | 7,578,532 | +0.00(+0.01%) |
Feb 21, 2012 | 43.82 | 44.20 | 43.44 | 43.69 | 8,973,571 | +0.49(+1.14%) |
Feb 17, 2012 | 44.99 | 45.33 | 42.88 | 43.20 | 16,330,526 | -1.24(-2.78%) |
Feb 16, 2012 | 43.44 | 44.89 | 43.27 | 44.44 | 8,704,856 | +1.05(+2.42%) |
Feb 15, 2012 | 43.26 | 43.79 | 42.83 | 43.39 | 7,913,756 | +0.41(+0.96%) |
Feb 14, 2012 | 42.75 | 43.00 | 42.45 | 42.98 | 6,399,595 | +0.14(+0.33%) |
Feb 13, 2012 | 42.52 | 42.94 | 42.38 | 42.84 | 5,258,492 | +0.59(+1.39%) |
Feb 10, 2012 | 41.85 | 42.25 | 41.62 | 42.25 | 4,878,958 | -0.23(-0.55%) |
Feb 09, 2012 | 41.96 | 42.94 | 41.89 | 42.49 | 5,246,264 | +0.39(+0.92%) |
Feb 08, 2012 | 42.10 | 42.20 | 41.39 | 42.10 | 4,081,725 | +0.11(+0.26%) |
Feb 07, 2012 | 41.56 | 42.13 | 41.20 | 41.99 | 4,839,581 | +0.40(+0.97%) |
Feb 06, 2012 | 41.36 | 41.77 | 41.09 | 41.58 | 8,123,455 | +0.37(+0.89%) |
Feb 03, 2012 | 40.82 | 41.60 | 40.46 | 41.22 | 5,862,266 | +0.99(+2.45%) |
Feb 02, 2012 | 39.92 | 40.85 | 39.66 | 40.23 | 5,665,989 | +0.22(+0.55%) |