Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.42 | 42.48 | 41.83 | 41.97 | 1,299,963 | -0.46(-1.08%) |
Apr 27, 2012 | 41.91 | 42.64 | 41.47 | 42.43 | 1,696,752 | +0.84(+2.01%) |
Apr 26, 2012 | 42.32 | 42.42 | 41.15 | 41.59 | 2,009,060 | +0.01(+0.03%) |
Apr 25, 2012 | 41.58 | 42.05 | 41.20 | 41.58 | 2,233,420 | +0.24(+0.58%) |
Apr 24, 2012 | 42.23 | 42.41 | 40.91 | 41.34 | 2,392,113 | -1.06(-2.49%) |
Apr 23, 2012 | 41.98 | 42.45 | 41.67 | 42.40 | 1,495,059 | -0.02(-0.05%) |
Apr 20, 2012 | 42.32 | 42.62 | 41.97 | 42.42 | 1,220,089 | +0.25(+0.59%) |
Apr 19, 2012 | 42.63 | 43.16 | 41.92 | 42.17 | 3,377,082 | -0.33(-0.78%) |
Apr 18, 2012 | 42.14 | 42.57 | 42.06 | 42.50 | 2,033,598 | +0.23(+0.53%) |
Apr 17, 2012 | 41.94 | 42.39 | 41.79 | 42.28 | 2,235,884 | +0.48(+1.14%) |
Apr 16, 2012 | 41.97 | 42.31 | 41.37 | 41.80 | 3,997,453 | -0.16(-0.38%) |
Apr 13, 2012 | 41.74 | 42.36 | 41.50 | 41.96 | 3,942,415 | +0.18(+0.44%) |
Apr 12, 2012 | 40.43 | 42.13 | 39.95 | 41.77 | 9,062,384 | +2.41(+6.12%) |
Apr 11, 2012 | 39.04 | 39.40 | 38.83 | 39.36 | 1,697,714 | +0.62(+1.61%) |
Apr 10, 2012 | 39.58 | 39.68 | 38.60 | 38.74 | 2,950,825 | -0.93(-2.34%) |
Apr 09, 2012 | 39.32 | 39.69 | 38.95 | 39.67 | 1,117,418 | -0.14(-0.35%) |
Apr 05, 2012 | 39.26 | 39.88 | 39.26 | 39.81 | 1,164,066 | +0.31(+0.78%) |
Apr 04, 2012 | 39.29 | 39.59 | 39.21 | 39.50 | 1,237,909 | -0.11(-0.28%) |
Apr 03, 2012 | 39.04 | 39.76 | 39.02 | 39.61 | 1,568,687 | +0.44(+1.12%) |
Apr 02, 2012 | 38.33 | 39.46 | 38.33 | 39.18 | 1,524,745 | +0.55(+1.44%) |
Mar 30, 2012 | 39.17 | 39.23 | 38.62 | 38.62 | 1,655,188 | -0.25(-0.64%) |
Mar 29, 2012 | 38.68 | 38.97 | 38.33 | 38.87 | 1,397,189 | -0.07(-0.18%) |
Mar 28, 2012 | 38.97 | 39.31 | 38.39 | 38.94 | 1,485,110 | +0.12(+0.30%) |
Mar 27, 2012 | 38.95 | 39.55 | 38.76 | 38.82 | 1,841,672 | +0.05(+0.12%) |
Mar 26, 2012 | 37.09 | 38.81 | 37.08 | 38.77 | 3,009,556 | +2.08(+5.67%) |
Mar 23, 2012 | 37.32 | 37.37 | 36.48 | 36.69 | 1,314,777 | -0.73(-1.95%) |
Mar 22, 2012 | 37.12 | 37.56 | 37.04 | 37.42 | 1,310,554 | -0.03(-0.07%) |
Mar 21, 2012 | 37.13 | 37.94 | 36.95 | 37.45 | 1,329,456 | +0.40(+1.08%) |
Mar 20, 2012 | 36.75 | 37.10 | 36.54 | 37.05 | 841,734 | +0.23(+0.64%) |
Mar 19, 2012 | 36.47 | 36.99 | 36.08 | 36.81 | 1,057,536 | +0.22(+0.59%) |
Mar 16, 2012 | 37.20 | 37.32 | 36.45 | 36.60 | 1,589,795 | -0.63(-1.68%) |
Mar 15, 2012 | 37.51 | 37.51 | 37.02 | 37.22 | 777,446 | -0.15(-0.40%) |
Mar 14, 2012 | 37.55 | 37.65 | 36.99 | 37.37 | 746,403 | -0.28(-0.75%) |
Mar 13, 2012 | 37.20 | 37.67 | 36.94 | 37.65 | 1,355,003 | +0.40(+1.08%) |
Mar 12, 2012 | 37.28 | 37.57 | 37.13 | 37.25 | 1,082,904 | -0.01(-0.02%) |
Mar 09, 2012 | 37.28 | 37.50 | 36.85 | 37.26 | 1,283,779 | -0.04(-0.11%) |
Mar 08, 2012 | 37.47 | 37.53 | 37.11 | 37.30 | 990,321 | -0.01(-0.03%) |
Mar 07, 2012 | 36.54 | 37.38 | 36.21 | 37.32 | 1,887,419 | +0.78(+2.14%) |
Mar 06, 2012 | 36.46 | 36.92 | 36.30 | 36.54 | 1,204,690 | -0.45(-1.21%) |
Mar 05, 2012 | 36.95 | 37.03 | 36.55 | 36.98 | 965,872 | +0.05(+0.13%) |
Mar 02, 2012 | 37.35 | 37.46 | 36.81 | 36.94 | 771,507 | -0.38(-1.02%) |
Mar 01, 2012 | 36.63 | 37.69 | 36.57 | 37.32 | 1,665,618 | +0.87(+2.38%) |
Feb 29, 2012 | 37.09 | 37.19 | 36.33 | 36.45 | 1,408,073 | -0.46(-1.26%) |
Feb 28, 2012 | 37.49 | 37.81 | 36.59 | 36.92 | 1,718,915 | -0.37(-0.98%) |
Feb 27, 2012 | 35.93 | 37.52 | 35.92 | 37.28 | 2,677,448 | +1.32(+3.66%) |
Feb 24, 2012 | 36.25 | 36.29 | 35.76 | 35.96 | 853,721 | -0.23(-0.64%) |
Feb 23, 2012 | 35.55 | 36.31 | 35.55 | 36.19 | 1,334,509 | +0.56(+1.58%) |
Feb 22, 2012 | 35.35 | 35.73 | 35.18 | 35.63 | 1,428,400 | +0.13(+0.36%) |
Feb 21, 2012 | 35.62 | 35.97 | 35.35 | 35.50 | 1,477,860 | +0.26(+0.74%) |
Feb 17, 2012 | 35.55 | 35.79 | 35.21 | 35.24 | 1,129,115 | -0.27(-0.76%) |
Feb 16, 2012 | 35.65 | 36.14 | 35.44 | 35.51 | 1,020,370 | -0.12(-0.32%) |
Feb 15, 2012 | 36.19 | 36.20 | 35.35 | 35.63 | 1,494,722 | -0.37(-1.03%) |
Feb 14, 2012 | 35.92 | 36.00 | 35.61 | 36.00 | 816,862 | -0.05(-0.14%) |
Feb 13, 2012 | 35.81 | 36.11 | 35.57 | 36.05 | 1,277,542 | +0.67(+1.89%) |
Feb 10, 2012 | 35.12 | 35.52 | 35.10 | 35.38 | 1,112,760 | -0.10(-0.28%) |
Feb 09, 2012 | 35.67 | 35.90 | 35.10 | 35.48 | 1,262,460 | -0.06(-0.17%) |
Feb 08, 2012 | 36.34 | 36.40 | 35.22 | 35.54 | 1,686,835 | -0.69(-1.92%) |
Feb 07, 2012 | 35.07 | 37.11 | 34.95 | 36.23 | 4,767,988 | +1.29(+3.69%) |
Feb 06, 2012 | 34.29 | 34.95 | 34.28 | 34.94 | 2,737,148 | +0.36(+1.03%) |
Feb 03, 2012 | 34.30 | 34.77 | 34.26 | 34.58 | 1,652,509 | +0.57(+1.68%) |
Feb 02, 2012 | 34.46 | 35.13 | 33.67 | 34.01 | 4,010,267 | -0.82(-2.35%) |