Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.33 | 42.81 | 42.22 | 42.36 | 4,559,506 | -0.09(-0.21%) |
Apr 27, 2012 | 41.68 | 42.68 | 41.53 | 42.45 | 2,810,957 | +1.08(+2.60%) |
Apr 26, 2012 | 41.75 | 41.82 | 41.26 | 41.38 | 3,156,169 | -0.44(-1.05%) |
Apr 25, 2012 | 41.74 | 42.09 | 41.51 | 41.82 | 3,128,414 | +0.51(+1.23%) |
Apr 24, 2012 | 40.31 | 41.74 | 40.27 | 41.31 | 4,188,497 | +1.22(+3.03%) |
Apr 23, 2012 | 39.83 | 40.55 | 39.60 | 40.09 | 4,691,925 | -0.37(-0.91%) |
Apr 20, 2012 | 39.78 | 41.50 | 39.54 | 40.46 | 6,847,278 | +0.48(+1.20%) |
Apr 19, 2012 | 40.35 | 40.86 | 39.72 | 39.98 | 4,456,851 | -0.36(-0.89%) |
Apr 18, 2012 | 39.71 | 40.62 | 39.45 | 40.34 | 4,378,712 | +0.43(+1.07%) |
Apr 17, 2012 | 39.79 | 40.17 | 39.42 | 39.91 | 3,956,667 | +0.53(+1.34%) |
Apr 16, 2012 | 39.78 | 40.03 | 39.16 | 39.38 | 3,026,109 | -0.15(-0.38%) |
Apr 13, 2012 | 39.94 | 40.04 | 39.34 | 39.53 | 2,765,663 | -0.55(-1.37%) |
Apr 12, 2012 | 38.89 | 40.23 | 38.83 | 40.08 | 2,524,146 | +1.22(+3.13%) |
Apr 11, 2012 | 39.07 | 39.26 | 38.62 | 38.87 | 2,546,348 | +0.37(+0.96%) |
Apr 10, 2012 | 39.71 | 39.93 | 38.42 | 38.50 | 3,760,495 | -1.32(-3.30%) |
Apr 09, 2012 | 39.98 | 40.08 | 39.54 | 39.81 | 3,164,154 | -0.98(-2.39%) |
Apr 05, 2012 | 40.87 | 41.24 | 40.65 | 40.79 | 3,681,171 | -0.27(-0.66%) |
Apr 04, 2012 | 40.73 | 41.13 | 40.55 | 41.06 | 2,816,894 | -0.13(-0.31%) |
Apr 03, 2012 | 41.34 | 41.58 | 40.83 | 41.19 | 2,344,882 | -0.33(-0.79%) |
Apr 02, 2012 | 41.13 | 41.93 | 40.95 | 41.52 | 3,361,901 | +0.32(+0.77%) |
Mar 30, 2012 | 41.42 | 41.70 | 40.72 | 41.20 | 4,234,496 | +0.18(+0.44%) |
Mar 29, 2012 | 40.37 | 41.11 | 40.24 | 41.02 | 3,442,188 | +0.37(+0.91%) |
Mar 28, 2012 | 41.20 | 41.54 | 40.27 | 40.65 | 3,769,104 | -0.69(-1.66%) |
Mar 27, 2012 | 41.57 | 41.83 | 41.29 | 41.34 | 2,873,336 | -0.14(-0.34%) |
Mar 26, 2012 | 40.78 | 41.64 | 40.78 | 41.48 | 3,632,845 | +1.20(+2.97%) |
Mar 23, 2012 | 40.35 | 40.46 | 39.47 | 40.28 | 3,963,255 | -0.03(-0.07%) |
Mar 22, 2012 | 39.94 | 40.45 | 39.68 | 40.31 | 3,907,108 | -0.22(-0.54%) |
Mar 21, 2012 | 40.50 | 40.66 | 40.12 | 40.53 | 3,439,456 | +0.14(+0.35%) |
Mar 20, 2012 | 40.39 | 40.57 | 39.89 | 40.39 | 3,146,223 | -0.34(-0.83%) |
Mar 19, 2012 | 40.78 | 40.85 | 40.47 | 40.73 | 3,078,934 | -0.20(-0.49%) |
Mar 16, 2012 | 40.83 | 41.25 | 40.81 | 40.93 | 5,376,304 | +0.24(+0.59%) |
Mar 15, 2012 | 40.22 | 40.83 | 39.91 | 40.69 | 3,642,206 | +0.49(+1.21%) |
Mar 14, 2012 | 40.54 | 40.74 | 37.62 | 40.20 | 4,681,001 | -0.25(-0.62%) |
Mar 13, 2012 | 40.47 | 40.59 | 39.94 | 40.45 | 4,176,373 | +0.59(+1.47%) |
Mar 12, 2012 | 39.22 | 40.02 | 39.12 | 39.86 | 4,671,143 | +0.77(+1.96%) |
Mar 09, 2012 | 39.02 | 39.49 | 38.62 | 39.10 | 3,907,037 | -0.01(-0.03%) |
Mar 08, 2012 | 38.49 | 39.35 | 38.46 | 39.11 | 2,610,463 | +0.89(+2.32%) |
Mar 07, 2012 | 37.74 | 38.39 | 37.48 | 38.22 | 4,764,052 | +0.70(+1.86%) |
Mar 06, 2012 | 37.98 | 37.98 | 37.20 | 37.52 | 4,839,006 | -1.06(-2.74%) |
Mar 05, 2012 | 39.38 | 39.38 | 38.03 | 38.58 | 3,745,540 | -0.98(-2.47%) |
Mar 02, 2012 | 39.82 | 40.35 | 39.40 | 39.55 | 2,901,869 | -0.43(-1.07%) |
Mar 01, 2012 | 39.87 | 40.33 | 39.80 | 39.98 | 2,462,249 | +0.25(+0.63%) |
Feb 29, 2012 | 40.05 | 40.33 | 39.41 | 39.73 | 4,778,443 | -0.21(-0.52%) |
Feb 28, 2012 | 40.24 | 40.24 | 39.52 | 39.94 | 4,983,452 | -0.24(-0.60%) |
Feb 27, 2012 | 39.84 | 40.39 | 39.23 | 40.18 | 3,492,846 | -0.15(-0.37%) |
Feb 24, 2012 | 40.80 | 40.86 | 40.24 | 40.33 | 3,327,705 | -0.20(-0.49%) |
Feb 23, 2012 | 40.53 | 40.65 | 39.88 | 40.53 | 3,912,068 | -0.15(-0.37%) |
Feb 22, 2012 | 40.76 | 41.04 | 40.54 | 40.68 | 3,134,887 | -0.16(-0.39%) |
Feb 21, 2012 | 40.80 | 41.05 | 40.21 | 40.84 | 6,464,335 | +0.07(+0.17%) |
Feb 17, 2012 | 41.23 | 41.30 | 40.53 | 40.77 | 4,710,380 | +0.04(+0.10%) |
Feb 16, 2012 | 38.98 | 40.85 | 38.98 | 40.73 | 6,193,350 | +1.62(+4.15%) |
Feb 15, 2012 | 38.95 | 39.67 | 38.15 | 39.11 | 3,833,316 | +0.35(+0.90%) |
Feb 14, 2012 | 38.50 | 38.85 | 38.10 | 38.76 | 2,654,777 | -0.03(-0.08%) |
Feb 13, 2012 | 38.01 | 39.09 | 37.94 | 38.79 | 5,103,398 | +0.95(+2.50%) |
Feb 10, 2012 | 37.35 | 37.87 | 37.11 | 37.84 | 4,035,661 | +0.05(+0.13%) |
Feb 09, 2012 | 38.32 | 38.45 | 37.34 | 37.79 | 3,089,621 | -0.06(-0.16%) |
Feb 08, 2012 | 39.01 | 39.45 | 37.71 | 37.85 | 8,245,881 | +0.43(+1.14%) |
Feb 07, 2012 | 37.02 | 37.75 | 36.95 | 37.42 | 6,128,328 | +0.21(+0.56%) |
Feb 06, 2012 | 37.20 | 37.35 | 36.87 | 37.21 | 2,982,510 | -0.17(-0.45%) |
Feb 03, 2012 | 36.58 | 37.52 | 36.49 | 37.38 | 3,895,310 | +1.26(+3.47%) |
Feb 02, 2012 | 35.24 | 36.51 | 35.23 | 36.13 | 6,445,548 | +1.08(+3.07%) |