Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.94 | 43.98 | 42.77 | 42.83 | 2,246,388 | -0.29(-0.67%) |
Apr 27, 2012 | 42.82 | 43.33 | 42.40 | 43.12 | 3,951,346 | +0.33(+0.78%) |
Apr 26, 2012 | 41.77 | 42.97 | 41.72 | 42.78 | 4,850,121 | +1.00(+2.40%) |
Apr 25, 2012 | 41.50 | 41.85 | 41.33 | 41.78 | 2,639,773 | +0.55(+1.34%) |
Apr 24, 2012 | 41.83 | 42.03 | 41.01 | 41.23 | 3,000,931 | -0.73(-1.74%) |
Apr 23, 2012 | 42.14 | 42.31 | 41.55 | 41.96 | 1,424,628 | -0.39(-0.92%) |
Apr 20, 2012 | 42.31 | 42.57 | 42.04 | 42.35 | 1,081,467 | +0.26(+0.62%) |
Apr 19, 2012 | 42.34 | 42.49 | 41.93 | 42.09 | 1,430,918 | -0.22(-0.51%) |
Apr 18, 2012 | 41.97 | 42.58 | 41.85 | 42.31 | 1,910,285 | +0.30(+0.71%) |
Apr 17, 2012 | 41.71 | 42.03 | 41.39 | 42.01 | 2,756,635 | +0.60(+1.44%) |
Apr 16, 2012 | 41.80 | 41.91 | 41.25 | 41.41 | 2,203,015 | -0.37(-0.89%) |
Apr 13, 2012 | 41.98 | 42.19 | 41.65 | 41.78 | 2,091,157 | -0.30(-0.71%) |
Apr 12, 2012 | 41.37 | 42.11 | 41.22 | 42.08 | 1,639,066 | +0.69(+1.68%) |
Apr 11, 2012 | 41.23 | 41.66 | 41.03 | 41.39 | 2,157,786 | +0.32(+0.79%) |
Apr 10, 2012 | 42.05 | 42.15 | 40.92 | 41.06 | 2,665,719 | -0.94(-2.23%) |
Apr 09, 2012 | 42.11 | 42.28 | 41.90 | 42.00 | 2,060,301 | -0.61(-1.44%) |
Apr 05, 2012 | 42.13 | 42.77 | 42.05 | 42.61 | 2,518,561 | +0.34(+0.81%) |
Apr 04, 2012 | 42.24 | 42.33 | 41.89 | 42.27 | 2,586,700 | -0.14(-0.34%) |
Apr 03, 2012 | 42.21 | 42.86 | 42.21 | 42.41 | 1,884,719 | +0.22(+0.51%) |
Apr 02, 2012 | 41.85 | 42.52 | 41.68 | 42.20 | 3,517,547 | +0.51(+1.21%) |
Mar 30, 2012 | 41.96 | 42.09 | 38.97 | 41.69 | 3,950,611 | -0.06(-0.15%) |
Mar 29, 2012 | 41.70 | 41.92 | 41.39 | 41.76 | 4,646,723 | +0.24(+0.59%) |
Mar 28, 2012 | 40.87 | 41.76 | 40.47 | 41.51 | 18,839,124 | +0.23(+0.55%) |
Mar 27, 2012 | 41.94 | 42.13 | 41.24 | 41.29 | 6,799,190 | -1.36(-3.19%) |
Mar 26, 2012 | 42.74 | 42.82 | 42.30 | 42.65 | 1,909,827 | +0.12(+0.28%) |
Mar 23, 2012 | 42.79 | 42.95 | 42.14 | 42.53 | 2,933,154 | +0.89(+2.15%) |
Mar 22, 2012 | 41.40 | 42.37 | 41.01 | 41.64 | 3,901,898 | +1.25(+3.11%) |
Mar 21, 2012 | 40.98 | 41.31 | 40.32 | 40.38 | 2,245,108 | -0.45(-1.11%) |
Mar 20, 2012 | 40.83 | 40.85 | 40.38 | 40.83 | 2,899,760 | +0.45(+1.12%) |
Mar 19, 2012 | 40.35 | 40.65 | 39.97 | 40.38 | 1,780,764 | +0.05(+0.13%) |
Mar 16, 2012 | 40.73 | 40.91 | 40.28 | 40.33 | 1,326,888 | -0.40(-0.98%) |
Mar 15, 2012 | 40.20 | 41.29 | 39.96 | 40.73 | 2,684,638 | +0.60(+1.51%) |
Mar 14, 2012 | 39.41 | 40.12 | 39.41 | 40.12 | 1,329,585 | +0.54(+1.37%) |
Mar 13, 2012 | 39.54 | 39.78 | 39.18 | 39.58 | 1,125,674 | +0.23(+0.57%) |
Mar 12, 2012 | 39.87 | 40.00 | 39.28 | 39.35 | 1,163,131 | -0.54(-1.36%) |
Mar 09, 2012 | 39.17 | 40.08 | 39.03 | 39.90 | 1,872,108 | +0.75(+1.91%) |
Mar 08, 2012 | 38.44 | 39.15 | 38.34 | 39.15 | 1,374,921 | +0.75(+1.95%) |
Mar 07, 2012 | 38.64 | 38.68 | 38.14 | 38.40 | 1,149,792 | -0.14(-0.37%) |
Mar 06, 2012 | 38.84 | 38.87 | 38.32 | 38.54 | 1,591,015 | -0.44(-1.13%) |
Mar 05, 2012 | 38.67 | 39.10 | 38.51 | 38.98 | 1,238,557 | +0.39(+1.01%) |
Mar 02, 2012 | 38.80 | 38.89 | 38.49 | 38.60 | 1,968,599 | -0.22(-0.56%) |
Mar 01, 2012 | 38.00 | 38.91 | 37.94 | 38.81 | 2,902,740 | +0.86(+2.26%) |
Feb 29, 2012 | 38.26 | 38.30 | 37.64 | 37.96 | 1,949,506 | -0.21(-0.54%) |
Feb 28, 2012 | 37.68 | 38.17 | 37.18 | 38.16 | 1,761,388 | +0.59(+1.56%) |
Feb 27, 2012 | 37.46 | 37.69 | 37.35 | 37.58 | 1,755,239 | -0.03(-0.07%) |
Feb 24, 2012 | 38.03 | 38.06 | 37.56 | 37.60 | 1,458,809 | -0.42(-1.12%) |
Feb 23, 2012 | 37.34 | 38.16 | 37.34 | 38.03 | 1,856,413 | +0.69(+1.84%) |
Feb 22, 2012 | 37.85 | 37.93 | 37.21 | 37.34 | 2,303,566 | -0.68(-1.78%) |
Feb 21, 2012 | 38.41 | 38.74 | 37.86 | 38.02 | 1,539,896 | -0.23(-0.59%) |
Feb 17, 2012 | 37.95 | 38.35 | 37.86 | 38.24 | 1,436,464 | +0.40(+1.05%) |
Feb 16, 2012 | 38.06 | 38.42 | 37.68 | 37.85 | 1,908,917 | -0.30(-0.78%) |
Feb 15, 2012 | 38.36 | 38.55 | 37.93 | 38.15 | 2,095,827 | -0.20(-0.52%) |
Feb 14, 2012 | 37.46 | 38.35 | 37.45 | 38.34 | 1,063,812 | +0.66(+1.75%) |
Feb 13, 2012 | 38.79 | 38.94 | 37.63 | 37.69 | 3,036,098 | -1.02(-2.63%) |
Feb 10, 2012 | 38.33 | 38.71 | 38.05 | 38.70 | 1,371,111 | +0.20(+0.52%) |
Feb 09, 2012 | 38.14 | 38.51 | 37.80 | 38.51 | 1,919,624 | +0.36(+0.95%) |
Feb 08, 2012 | 38.30 | 38.55 | 37.93 | 38.15 | 2,015,366 | -0.13(-0.33%) |
Feb 07, 2012 | 38.00 | 38.45 | 38.00 | 38.27 | 1,796,948 | +0.35(+0.93%) |
Feb 06, 2012 | 37.93 | 38.07 | 37.63 | 37.92 | 1,225,571 | +0.07(+0.19%) |
Feb 03, 2012 | 38.42 | 38.42 | 37.85 | 37.85 | 2,983,501 | -0.32(-0.85%) |
Feb 02, 2012 | 38.36 | 38.87 | 38.17 | 38.17 | 1,775,639 | -0.02(-0.05%) |