Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.78 | 41.86 | 41.38 | 41.55 | 3,594,134 | -0.34(-0.80%) |
Apr 27, 2012 | 41.68 | 42.01 | 41.35 | 41.89 | 3,857,048 | +0.25(+0.59%) |
Apr 26, 2012 | 41.59 | 41.87 | 41.34 | 41.65 | 4,909,696 | +0.08(+0.19%) |
Apr 25, 2012 | 41.53 | 41.74 | 41.23 | 41.57 | 7,371,221 | +0.29(+0.71%) |
Apr 24, 2012 | 41.98 | 42.19 | 41.18 | 41.27 | 7,689,650 | -0.88(-2.09%) |
Apr 23, 2012 | 42.01 | 42.19 | 41.59 | 42.15 | 7,214,228 | -0.09(-0.20%) |
Apr 20, 2012 | 41.27 | 42.53 | 41.02 | 42.24 | 14,105,502 | +1.44(+3.53%) |
Apr 19, 2012 | 40.82 | 41.56 | 40.55 | 40.80 | 13,895,839 | -0.87(-2.10%) |
Apr 18, 2012 | 41.54 | 41.86 | 41.49 | 41.67 | 9,177,406 | -0.14(-0.34%) |
Apr 17, 2012 | 41.95 | 42.08 | 41.36 | 41.82 | 7,746,842 | +0.54(+1.30%) |
Apr 16, 2012 | 41.77 | 41.86 | 40.95 | 41.28 | 9,786,012 | -0.35(-0.84%) |
Apr 13, 2012 | 40.44 | 42.11 | 40.41 | 41.63 | 10,750,969 | +1.14(+2.81%) |
Apr 12, 2012 | 40.14 | 40.55 | 39.92 | 40.49 | 4,030,194 | +0.43(+1.08%) |
Apr 11, 2012 | 39.30 | 40.27 | 39.22 | 40.06 | 6,321,931 | +1.09(+2.81%) |
Apr 10, 2012 | 39.69 | 39.91 | 38.93 | 38.96 | 5,627,892 | -0.86(-2.17%) |
Apr 09, 2012 | 39.64 | 39.95 | 39.64 | 39.83 | 3,221,281 | -0.39(-0.96%) |
Apr 05, 2012 | 39.82 | 40.24 | 39.70 | 40.21 | 4,036,887 | +0.35(+0.88%) |
Apr 04, 2012 | 39.93 | 40.16 | 39.72 | 39.86 | 4,031,126 | -0.37(-0.92%) |
Apr 03, 2012 | 39.85 | 40.41 | 39.79 | 40.23 | 7,204,650 | +0.40(+1.01%) |
Apr 02, 2012 | 40.45 | 40.47 | 39.77 | 39.83 | 7,401,687 | -0.67(-1.66%) |
Mar 30, 2012 | 40.28 | 40.64 | 40.04 | 40.50 | 6,179,919 | +0.51(+1.27%) |
Mar 29, 2012 | 39.83 | 40.06 | 39.66 | 39.99 | 3,490,976 | -0.06(-0.16%) |
Mar 28, 2012 | 40.19 | 40.41 | 39.85 | 40.06 | 5,454,426 | -0.13(-0.31%) |
Mar 27, 2012 | 40.74 | 40.85 | 40.15 | 40.18 | 6,471,647 | -0.47(-1.15%) |
Mar 26, 2012 | 40.27 | 40.66 | 40.22 | 40.65 | 4,147,515 | +0.46(+1.13%) |
Mar 23, 2012 | 40.29 | 40.29 | 39.61 | 40.19 | 4,808,472 | -0.05(-0.11%) |
Mar 22, 2012 | 39.70 | 40.47 | 39.70 | 40.24 | 6,191,185 | +0.46(+1.14%) |
Mar 21, 2012 | 39.87 | 39.95 | 39.62 | 39.78 | 3,848,982 | -0.16(-0.41%) |
Mar 20, 2012 | 39.13 | 40.06 | 39.13 | 39.95 | 6,621,106 | +0.65(+1.67%) |
Mar 19, 2012 | 38.99 | 39.30 | 38.69 | 39.29 | 3,584,498 | +0.38(+0.96%) |
Mar 16, 2012 | 39.07 | 39.22 | 38.75 | 38.92 | 4,576,960 | -0.13(-0.32%) |
Mar 15, 2012 | 39.28 | 39.28 | 38.71 | 39.04 | 3,521,607 | -0.01(-0.03%) |
Mar 14, 2012 | 39.15 | 39.46 | 38.80 | 39.05 | 6,009,037 | +0.01(+0.01%) |
Mar 13, 2012 | 38.37 | 39.09 | 38.30 | 39.05 | 5,070,088 | +0.97(+2.54%) |
Mar 12, 2012 | 38.45 | 38.60 | 38.02 | 38.08 | 3,358,828 | -0.27(-0.71%) |
Mar 09, 2012 | 38.44 | 38.45 | 38.17 | 38.35 | 3,671,832 | +0.24(+0.63%) |
Mar 08, 2012 | 37.54 | 38.26 | 37.45 | 38.12 | 6,266,922 | +0.27(+0.72%) |
Mar 07, 2012 | 37.27 | 37.91 | 37.18 | 37.84 | 5,203,734 | +0.59(+1.57%) |
Mar 06, 2012 | 37.38 | 37.63 | 37.03 | 37.26 | 5,556,372 | -0.50(-1.33%) |
Mar 05, 2012 | 37.69 | 37.90 | 37.56 | 37.76 | 2,923,460 | +0.07(+0.18%) |
Mar 02, 2012 | 37.63 | 37.79 | 37.52 | 37.69 | 3,653,668 | +0.01(+0.03%) |
Mar 01, 2012 | 37.68 | 37.92 | 37.56 | 37.68 | 4,483,962 | -0.01(-0.03%) |
Feb 29, 2012 | 37.55 | 37.87 | 37.33 | 37.69 | 5,275,504 | +0.16(+0.42%) |
Feb 28, 2012 | 37.30 | 37.55 | 37.24 | 37.53 | 3,774,359 | +0.23(+0.61%) |
Feb 27, 2012 | 37.11 | 37.47 | 36.99 | 37.30 | 3,079,675 | +0.01(+0.03%) |
Feb 24, 2012 | 37.44 | 37.47 | 37.16 | 37.29 | 4,224,304 | -0.16(-0.44%) |
Feb 23, 2012 | 37.46 | 37.51 | 37.11 | 37.46 | 5,265,359 | -0.04(-0.11%) |
Feb 22, 2012 | 37.17 | 37.55 | 37.04 | 37.50 | 7,457,862 | +0.23(+0.61%) |
Feb 21, 2012 | 37.24 | 37.50 | 37.15 | 37.27 | 5,787,075 | +0.14(+0.38%) |
Feb 17, 2012 | 36.94 | 37.26 | 36.83 | 37.13 | 9,692,510 | +0.30(+0.80%) |
Feb 16, 2012 | 36.23 | 36.91 | 36.20 | 36.83 | 5,269,618 | +0.57(+1.59%) |
Feb 15, 2012 | 36.53 | 36.67 | 36.06 | 36.25 | 7,202,189 | -0.15(-0.41%) |
Feb 14, 2012 | 36.66 | 36.67 | 36.00 | 36.40 | 10,067,033 | -0.34(-0.93%) |
Feb 13, 2012 | 36.99 | 37.02 | 36.68 | 36.74 | 5,709,885 | -0.09(-0.25%) |
Feb 10, 2012 | 36.70 | 37.11 | 36.58 | 36.84 | 6,638,014 | -0.10(-0.26%) |
Feb 09, 2012 | 36.72 | 37.02 | 36.67 | 36.93 | 11,290,081 | +0.27(+0.73%) |
Feb 08, 2012 | 37.26 | 37.38 | 36.51 | 36.66 | 11,047,238 | -0.23(-0.63%) |
Feb 07, 2012 | 36.92 | 37.43 | 36.69 | 36.90 | 22,518,234 | +0.94(+2.63%) |
Feb 06, 2012 | 36.22 | 36.45 | 35.88 | 35.95 | 9,845,290 | -0.37(-1.02%) |
Feb 03, 2012 | 36.70 | 36.84 | 36.30 | 36.32 | 6,923,228 | +0.03(+0.09%) |
Feb 02, 2012 | 36.40 | 36.55 | 36.12 | 36.29 | 6,099,579 | -0.23(-0.62%) |