Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.94 | 45.14 | 44.34 | 44.64 | 3,129,564 | -0.47(-1.03%) |
Apr 27, 2012 | 44.34 | 45.28 | 44.30 | 45.11 | 5,357,380 | +0.98(+2.22%) |
Apr 26, 2012 | 44.09 | 44.64 | 43.69 | 44.13 | 5,453,558 | -0.06(-0.15%) |
Apr 25, 2012 | 44.12 | 44.33 | 43.56 | 44.19 | 5,428,988 | +0.45(+1.03%) |
Apr 24, 2012 | 43.58 | 44.41 | 43.48 | 43.74 | 7,130,139 | +0.23(+0.52%) |
Apr 23, 2012 | 43.27 | 43.64 | 42.92 | 43.51 | 6,570,237 | +0.19(+0.43%) |
Apr 20, 2012 | 44.08 | 44.25 | 43.31 | 43.33 | 8,510,301 | -0.06(-0.15%) |
Apr 19, 2012 | 43.60 | 43.81 | 43.04 | 43.39 | 5,732,225 | -0.27(-0.61%) |
Apr 18, 2012 | 43.18 | 44.24 | 42.95 | 43.66 | 4,582,344 | +0.19(+0.44%) |
Apr 17, 2012 | 43.23 | 43.72 | 42.81 | 43.47 | 4,844,132 | +0.60(+1.39%) |
Apr 16, 2012 | 43.34 | 43.72 | 42.53 | 42.87 | 5,569,502 | -0.15(-0.36%) |
Apr 13, 2012 | 43.88 | 43.89 | 42.96 | 43.02 | 4,317,685 | -0.95(-2.16%) |
Apr 12, 2012 | 43.23 | 44.04 | 43.01 | 43.97 | 4,162,115 | +0.74(+1.71%) |
Apr 11, 2012 | 42.85 | 43.38 | 42.73 | 43.23 | 6,896,893 | +0.84(+1.97%) |
Apr 10, 2012 | 43.51 | 43.79 | 42.25 | 42.40 | 8,404,987 | -1.25(-2.86%) |
Apr 09, 2012 | 44.05 | 44.08 | 43.41 | 43.64 | 5,614,527 | -1.13(-2.53%) |
Apr 05, 2012 | 44.34 | 45.24 | 44.31 | 44.78 | 5,449,847 | +0.21(+0.47%) |
Apr 04, 2012 | 44.62 | 45.14 | 44.26 | 44.57 | 5,989,434 | -0.76(-1.69%) |
Apr 03, 2012 | 45.33 | 45.49 | 44.88 | 45.33 | 4,375,438 | -0.02(-0.04%) |
Apr 02, 2012 | 44.97 | 45.82 | 44.63 | 45.35 | 6,021,882 | +0.50(+1.11%) |
Mar 30, 2012 | 45.68 | 45.78 | 44.67 | 44.85 | 9,112,581 | -0.56(-1.22%) |
Mar 29, 2012 | 45.31 | 45.65 | 44.91 | 45.41 | 5,642,665 | -0.44(-0.97%) |
Mar 28, 2012 | 45.86 | 46.11 | 45.07 | 45.85 | 5,984,900 | +0.08(+0.18%) |
Mar 27, 2012 | 46.12 | 46.26 | 45.64 | 45.77 | 8,427,728 | -0.22(-0.47%) |
Mar 26, 2012 | 45.24 | 46.02 | 44.83 | 45.98 | 9,173,867 | +1.13(+2.53%) |
Mar 23, 2012 | 43.80 | 44.95 | 43.80 | 44.85 | 7,408,692 | +1.06(+2.43%) |
Mar 22, 2012 | 44.09 | 44.45 | 43.51 | 43.79 | 6,405,277 | -0.77(-1.73%) |
Mar 21, 2012 | 44.87 | 45.15 | 44.36 | 44.56 | 6,732,056 | +0.20(+0.45%) |
Mar 20, 2012 | 44.13 | 44.54 | 43.74 | 44.36 | 7,937,343 | +0.02(+0.05%) |
Mar 19, 2012 | 44.21 | 45.21 | 43.93 | 44.34 | 9,492,644 | +0.48(+1.10%) |
Mar 16, 2012 | 43.57 | 44.26 | 43.44 | 43.85 | 10,650,829 | +0.70(+1.62%) |
Mar 15, 2012 | 41.74 | 43.61 | 41.74 | 43.15 | 28,773,160 | +1.05(+2.48%) |
Mar 14, 2012 | 40.92 | 42.65 | 40.80 | 42.11 | 11,589,535 | +1.11(+2.71%) |
Mar 13, 2012 | 39.73 | 41.11 | 39.71 | 41.00 | 5,780,577 | +1.59(+4.02%) |
Mar 12, 2012 | 40.07 | 40.09 | 39.16 | 39.41 | 4,095,976 | -0.68(-1.69%) |
Mar 09, 2012 | 39.89 | 40.54 | 39.60 | 40.09 | 5,285,104 | +0.31(+0.79%) |
Mar 08, 2012 | 39.45 | 39.83 | 38.99 | 39.77 | 3,691,673 | +0.68(+1.73%) |
Mar 07, 2012 | 38.81 | 39.30 | 38.70 | 39.10 | 4,846,918 | +0.26(+0.66%) |
Mar 06, 2012 | 39.27 | 39.43 | 38.78 | 38.84 | 4,179,519 | -0.89(-2.25%) |
Mar 05, 2012 | 40.12 | 40.17 | 39.48 | 39.73 | 4,057,688 | -0.41(-1.02%) |
Mar 02, 2012 | 40.49 | 40.58 | 39.97 | 40.14 | 4,748,461 | -0.28(-0.70%) |
Mar 01, 2012 | 40.64 | 40.92 | 40.19 | 40.42 | 7,931,825 | -0.29(-0.71%) |
Feb 29, 2012 | 40.51 | 41.29 | 40.40 | 40.71 | 35,885,800 | +0.18(+0.46%) |
Feb 28, 2012 | 40.13 | 40.73 | 40.04 | 40.53 | 8,150,509 | +0.51(+1.27%) |
Feb 27, 2012 | 39.48 | 40.21 | 39.31 | 40.02 | 5,665,468 | +0.36(+0.91%) |
Feb 24, 2012 | 39.66 | 39.83 | 39.47 | 39.66 | 5,718,700 | -0.01(-0.02%) |
Feb 23, 2012 | 39.21 | 39.83 | 38.87 | 39.67 | 8,534,193 | +0.84(+2.18%) |
Feb 22, 2012 | 38.99 | 39.35 | 38.71 | 38.82 | 4,511,645 | -0.33(-0.84%) |
Feb 21, 2012 | 39.43 | 39.44 | 38.89 | 39.15 | 6,470,140 | -0.14(-0.35%) |
Feb 17, 2012 | 39.69 | 39.90 | 39.27 | 39.29 | 5,464,581 | -0.37(-0.93%) |
Feb 16, 2012 | 39.43 | 39.87 | 39.15 | 39.66 | 7,284,585 | +0.09(+0.22%) |
Feb 15, 2012 | 39.60 | 40.25 | 39.43 | 39.57 | 11,615,872 | +0.97(+2.50%) |
Feb 14, 2012 | 38.76 | 38.76 | 38.21 | 38.61 | 4,165,580 | -0.41(-1.05%) |
Feb 13, 2012 | 39.12 | 39.42 | 38.62 | 39.02 | 5,479,955 | +0.17(+0.44%) |
Feb 10, 2012 | 39.03 | 39.15 | 38.62 | 38.85 | 4,241,088 | -0.66(-1.67%) |
Feb 09, 2012 | 39.02 | 39.63 | 38.57 | 39.51 | 6,721,302 | +0.58(+1.49%) |
Feb 08, 2012 | 37.96 | 39.02 | 37.96 | 38.93 | 8,812,810 | +0.92(+2.41%) |
Feb 07, 2012 | 38.45 | 38.59 | 37.89 | 38.01 | 9,109,554 | -0.49(-1.27%) |
Feb 06, 2012 | 39.27 | 39.33 | 38.36 | 38.50 | 6,575,802 | -1.13(-2.84%) |
Feb 03, 2012 | 38.37 | 40.13 | 38.37 | 39.63 | 10,132,746 | +1.86(+4.92%) |
Feb 02, 2012 | 37.66 | 38.24 | 37.40 | 37.77 | 5,524,370 | +0.27(+0.73%) |