Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 40.76 | 40.90 | 40.35 | 40.68 | 5,583,618 | -0.22(-0.55%) |
Apr 27, 2012 | 40.47 | 41.15 | 40.23 | 40.90 | 5,530,700 | +0.54(+1.34%) |
Apr 26, 2012 | 39.93 | 40.54 | 39.88 | 40.36 | 5,086,581 | +0.46(+1.16%) |
Apr 25, 2012 | 40.01 | 40.21 | 39.73 | 39.90 | 5,011,929 | +0.07(+0.18%) |
Apr 24, 2012 | 39.90 | 40.05 | 39.60 | 39.83 | 4,781,892 | +0.06(+0.16%) |
Apr 23, 2012 | 40.02 | 40.05 | 39.46 | 39.76 | 5,070,599 | -0.45(-1.12%) |
Apr 20, 2012 | 39.97 | 40.29 | 39.82 | 40.21 | 5,141,530 | +0.34(+0.86%) |
Apr 19, 2012 | 40.37 | 40.43 | 39.78 | 39.87 | 5,274,405 | -0.41(-1.03%) |
Apr 18, 2012 | 40.39 | 40.45 | 40.26 | 40.28 | 4,199,692 | -0.15(-0.38%) |
Apr 17, 2012 | 40.37 | 40.57 | 40.30 | 40.44 | 5,309,032 | +0.15(+0.37%) |
Apr 16, 2012 | 40.40 | 40.49 | 40.12 | 40.29 | 5,954,787 | -0.03(-0.07%) |
Apr 13, 2012 | 40.59 | 40.76 | 40.30 | 40.32 | 6,423,701 | -0.35(-0.86%) |
Apr 12, 2012 | 40.12 | 40.70 | 40.03 | 40.67 | 5,812,931 | +0.51(+1.28%) |
Apr 11, 2012 | 39.85 | 40.17 | 39.85 | 40.16 | 6,335,267 | +0.56(+1.42%) |
Apr 10, 2012 | 40.19 | 40.27 | 39.46 | 39.60 | 8,562,143 | -0.79(-1.95%) |
Apr 09, 2012 | 39.88 | 40.51 | 39.83 | 40.38 | 7,205,749 | -0.14(-0.35%) |
Apr 05, 2012 | 40.73 | 41.13 | 40.50 | 40.52 | 10,757,780 | -0.07(-0.17%) |
Apr 04, 2012 | 40.41 | 40.70 | 40.02 | 40.59 | 8,525,758 | -0.04(-0.10%) |
Apr 03, 2012 | 40.92 | 41.02 | 40.40 | 40.63 | 6,481,825 | -0.29(-0.70%) |
Apr 02, 2012 | 40.96 | 41.03 | 40.71 | 40.92 | 5,906,223 | +0.01(+0.03%) |
Mar 30, 2012 | 40.78 | 41.08 | 40.78 | 40.91 | 5,306,816 | +0.20(+0.50%) |
Mar 29, 2012 | 40.66 | 40.75 | 40.37 | 40.70 | 6,035,651 | -0.13(-0.31%) |
Mar 28, 2012 | 41.08 | 41.25 | 40.74 | 40.83 | 6,504,495 | -0.02(-0.05%) |
Mar 27, 2012 | 41.24 | 41.31 | 40.85 | 40.85 | 5,858,798 | -0.47(-1.14%) |
Mar 26, 2012 | 40.94 | 41.39 | 40.85 | 41.32 | 5,521,218 | +0.47(+1.15%) |
Mar 23, 2012 | 40.70 | 41.00 | 40.45 | 40.85 | 6,950,598 | +0.18(+0.45%) |
Mar 22, 2012 | 40.40 | 40.68 | 40.27 | 40.67 | 6,036,147 | +0.25(+0.63%) |
Mar 21, 2012 | 40.83 | 41.01 | 40.40 | 40.42 | 7,722,630 | -0.31(-0.76%) |
Mar 20, 2012 | 40.63 | 40.92 | 40.47 | 40.73 | 7,487,403 | -0.25(-0.62%) |
Mar 19, 2012 | 40.98 | 41.07 | 40.59 | 40.98 | 6,024,172 | -0.03(-0.07%) |
Mar 16, 2012 | 41.29 | 41.39 | 40.80 | 41.01 | 8,202,873 | -0.24(-0.58%) |
Mar 15, 2012 | 41.06 | 41.32 | 40.82 | 41.25 | 6,424,977 | +0.11(+0.26%) |
Mar 14, 2012 | 41.12 | 41.27 | 40.99 | 41.14 | 6,789,545 | +0.08(+0.21%) |
Mar 13, 2012 | 40.81 | 41.10 | 40.58 | 41.06 | 7,376,543 | +0.35(+0.86%) |
Mar 12, 2012 | 40.56 | 40.78 | 40.51 | 40.70 | 6,637,741 | +0.20(+0.50%) |
Mar 09, 2012 | 40.27 | 40.58 | 40.23 | 40.50 | 5,982,481 | +0.32(+0.80%) |
Mar 08, 2012 | 39.88 | 40.29 | 39.81 | 40.18 | 7,275,747 | +0.41(+1.04%) |
Mar 07, 2012 | 39.69 | 39.79 | 39.50 | 39.76 | 6,803,772 | +0.11(+0.27%) |
Mar 06, 2012 | 39.48 | 39.80 | 39.40 | 39.66 | 9,037,022 | -0.15(-0.37%) |
Mar 05, 2012 | 39.81 | 39.92 | 39.43 | 39.81 | 5,774,288 | +0.08(+0.19%) |
Mar 02, 2012 | 39.73 | 39.95 | 39.56 | 39.73 | 4,931,377 | -0.12(-0.30%) |
Mar 01, 2012 | 39.73 | 39.95 | 39.46 | 39.85 | 11,713,049 | +0.05(+0.12%) |
Feb 29, 2012 | 39.30 | 39.96 | 39.21 | 39.80 | 15,880,763 | +0.48(+1.21%) |
Feb 28, 2012 | 38.81 | 39.38 | 38.75 | 39.32 | 11,743,392 | +0.49(+1.27%) |
Feb 27, 2012 | 38.50 | 38.91 | 38.44 | 38.83 | 8,964,738 | +0.06(+0.16%) |
Feb 24, 2012 | 38.47 | 38.94 | 38.35 | 38.77 | 14,750,423 | +0.51(+1.32%) |
Feb 23, 2012 | 37.53 | 38.49 | 36.93 | 38.26 | 22,275,814 | +1.07(+2.89%) |
Feb 22, 2012 | 36.88 | 37.31 | 36.68 | 37.19 | 9,647,531 | +0.30(+0.82%) |
Feb 21, 2012 | 37.06 | 37.34 | 36.72 | 36.89 | 7,227,608 | -0.07(-0.19%) |
Feb 17, 2012 | 36.68 | 37.01 | 36.59 | 36.96 | 7,164,985 | +0.50(+1.37%) |
Feb 16, 2012 | 36.44 | 36.57 | 36.34 | 36.46 | 5,597,929 | +0.08(+0.23%) |
Feb 15, 2012 | 36.70 | 36.79 | 36.16 | 36.37 | 6,846,908 | -0.32(-0.88%) |
Feb 14, 2012 | 36.62 | 36.89 | 36.55 | 36.70 | 6,321,622 | -0.06(-0.17%) |
Feb 13, 2012 | 36.86 | 36.92 | 36.58 | 36.76 | 4,435,982 | +0.16(+0.44%) |
Feb 10, 2012 | 36.55 | 36.60 | 36.31 | 36.60 | 4,608,348 | -0.19(-0.51%) |
Feb 09, 2012 | 36.74 | 36.85 | 36.54 | 36.79 | 4,705,375 | +0.09(+0.25%) |
Feb 08, 2012 | 36.58 | 36.72 | 36.44 | 36.70 | 7,976,634 | +0.11(+0.31%) |
Feb 07, 2012 | 36.23 | 36.67 | 36.23 | 36.58 | 6,686,128 | +0.25(+0.69%) |
Feb 06, 2012 | 36.28 | 36.55 | 36.16 | 36.33 | 5,314,385 | -0.06(-0.17%) |
Feb 03, 2012 | 36.50 | 36.79 | 36.33 | 36.40 | 8,716,483 | +0.10(+0.27%) |
Feb 02, 2012 | 36.77 | 36.92 | 35.98 | 36.30 | 14,062,616 | +0.40(+1.13%) |