Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.98 | 45.18 | 44.37 | 44.68 | 3,126,925 | -0.47(-1.03%) |
Apr 27, 2012 | 44.37 | 45.32 | 44.33 | 45.15 | 5,352,863 | +0.98(+2.22%) |
Apr 26, 2012 | 44.12 | 44.68 | 43.73 | 44.16 | 5,448,959 | -0.06(-0.15%) |
Apr 25, 2012 | 44.16 | 44.36 | 43.60 | 44.23 | 5,424,410 | +0.45(+1.03%) |
Apr 24, 2012 | 43.62 | 44.45 | 43.52 | 43.78 | 7,124,127 | +0.23(+0.52%) |
Apr 23, 2012 | 43.30 | 43.67 | 42.96 | 43.55 | 6,564,697 | +0.19(+0.43%) |
Apr 20, 2012 | 44.12 | 44.28 | 43.34 | 43.37 | 8,503,124 | -0.06(-0.15%) |
Apr 19, 2012 | 43.64 | 43.85 | 43.08 | 43.43 | 5,727,391 | -0.27(-0.61%) |
Apr 18, 2012 | 43.22 | 44.28 | 42.99 | 43.70 | 4,578,480 | +0.19(+0.44%) |
Apr 17, 2012 | 43.26 | 43.76 | 42.85 | 43.50 | 4,840,047 | +0.60(+1.39%) |
Apr 16, 2012 | 43.37 | 43.75 | 42.57 | 42.91 | 5,564,806 | -0.15(-0.36%) |
Apr 13, 2012 | 43.91 | 43.93 | 43.00 | 43.06 | 4,314,044 | -0.95(-2.16%) |
Apr 12, 2012 | 43.26 | 44.08 | 43.04 | 44.01 | 4,158,605 | +0.74(+1.71%) |
Apr 11, 2012 | 42.88 | 43.41 | 42.77 | 43.27 | 6,891,077 | +0.84(+1.97%) |
Apr 10, 2012 | 43.54 | 43.83 | 42.29 | 42.43 | 8,397,900 | -1.25(-2.86%) |
Apr 09, 2012 | 44.08 | 44.12 | 43.45 | 43.68 | 5,609,793 | -1.14(-2.53%) |
Apr 05, 2012 | 44.38 | 45.27 | 44.35 | 44.82 | 5,445,251 | +0.21(+0.47%) |
Apr 04, 2012 | 44.65 | 45.18 | 44.30 | 44.61 | 5,984,384 | -0.77(-1.69%) |
Apr 03, 2012 | 45.37 | 45.53 | 44.92 | 45.37 | 4,371,749 | -0.02(-0.04%) |
Apr 02, 2012 | 45.01 | 45.86 | 44.66 | 45.39 | 6,016,804 | +0.50(+1.11%) |
Mar 30, 2012 | 45.72 | 45.82 | 44.70 | 44.89 | 9,104,897 | -0.56(-1.22%) |
Mar 29, 2012 | 45.35 | 45.69 | 44.94 | 45.44 | 5,637,907 | -0.44(-0.97%) |
Mar 28, 2012 | 45.90 | 46.14 | 45.11 | 45.89 | 5,979,854 | +0.08(+0.18%) |
Mar 27, 2012 | 46.16 | 46.30 | 45.68 | 45.81 | 8,420,622 | -0.22(-0.47%) |
Mar 26, 2012 | 45.27 | 46.06 | 44.87 | 46.02 | 9,166,131 | +1.14(+2.53%) |
Mar 23, 2012 | 43.84 | 44.98 | 43.83 | 44.89 | 7,402,445 | +1.06(+2.43%) |
Mar 22, 2012 | 44.13 | 44.49 | 43.54 | 43.83 | 6,399,876 | -0.77(-1.73%) |
Mar 21, 2012 | 44.91 | 45.19 | 44.40 | 44.60 | 6,726,379 | +0.20(+0.45%) |
Mar 20, 2012 | 44.16 | 44.57 | 43.78 | 44.40 | 7,930,650 | +0.02(+0.05%) |
Mar 19, 2012 | 44.24 | 45.25 | 43.97 | 44.37 | 9,484,639 | +0.48(+1.10%) |
Mar 16, 2012 | 43.61 | 44.29 | 43.48 | 43.89 | 10,641,848 | +0.70(+1.62%) |
Mar 15, 2012 | 41.78 | 43.65 | 41.77 | 43.19 | 28,748,896 | +1.05(+2.48%) |
Mar 14, 2012 | 40.96 | 42.68 | 40.84 | 42.14 | 11,579,763 | +1.11(+2.71%) |
Mar 13, 2012 | 39.77 | 41.14 | 39.74 | 41.03 | 5,775,703 | +1.59(+4.02%) |
Mar 12, 2012 | 40.10 | 40.12 | 39.19 | 39.44 | 4,092,522 | -0.68(-1.69%) |
Mar 09, 2012 | 39.93 | 40.57 | 39.63 | 40.12 | 5,280,648 | +0.31(+0.79%) |
Mar 08, 2012 | 39.48 | 39.86 | 39.03 | 39.81 | 3,688,560 | +0.68(+1.73%) |
Mar 07, 2012 | 38.84 | 39.33 | 38.73 | 39.13 | 4,842,831 | +0.26(+0.66%) |
Mar 06, 2012 | 39.30 | 39.46 | 38.81 | 38.87 | 4,175,995 | -0.89(-2.25%) |
Mar 05, 2012 | 40.15 | 40.20 | 39.52 | 39.77 | 4,054,266 | -0.41(-1.02%) |
Mar 02, 2012 | 40.52 | 40.61 | 40.00 | 40.18 | 4,744,457 | -0.28(-0.70%) |
Mar 01, 2012 | 40.68 | 40.95 | 40.23 | 40.46 | 7,925,136 | -0.29(-0.71%) |
Feb 29, 2012 | 40.54 | 41.33 | 40.43 | 40.75 | 35,855,540 | +0.19(+0.46%) |
Feb 28, 2012 | 40.16 | 40.77 | 40.07 | 40.56 | 8,143,636 | +0.51(+1.27%) |
Feb 27, 2012 | 39.51 | 40.24 | 39.35 | 40.06 | 5,660,691 | +0.36(+0.91%) |
Feb 24, 2012 | 39.69 | 39.86 | 39.50 | 39.69 | 5,713,877 | -0.01(-0.02%) |
Feb 23, 2012 | 39.24 | 39.86 | 38.90 | 39.70 | 8,526,997 | +0.85(+2.18%) |
Feb 22, 2012 | 39.03 | 39.39 | 38.74 | 38.86 | 4,507,841 | -0.33(-0.84%) |
Feb 21, 2012 | 39.46 | 39.47 | 38.92 | 39.19 | 6,464,684 | -0.14(-0.35%) |
Feb 17, 2012 | 39.73 | 39.94 | 39.30 | 39.32 | 5,459,973 | -0.37(-0.93%) |
Feb 16, 2012 | 39.46 | 39.90 | 39.19 | 39.69 | 7,278,443 | +0.09(+0.22%) |
Feb 15, 2012 | 39.63 | 40.28 | 39.46 | 39.61 | 11,606,077 | +0.97(+2.50%) |
Feb 14, 2012 | 38.79 | 38.79 | 38.24 | 38.64 | 4,162,067 | -0.41(-1.05%) |
Feb 13, 2012 | 39.15 | 39.45 | 38.66 | 39.05 | 5,475,334 | +0.17(+0.43%) |
Feb 10, 2012 | 39.07 | 39.18 | 38.66 | 38.88 | 4,237,512 | -0.66(-1.67%) |
Feb 09, 2012 | 39.05 | 39.66 | 38.61 | 39.54 | 6,715,634 | +0.58(+1.49%) |
Feb 08, 2012 | 37.99 | 39.06 | 37.99 | 38.96 | 8,805,378 | +0.92(+2.41%) |
Feb 07, 2012 | 38.48 | 38.62 | 37.92 | 38.04 | 9,101,874 | -0.49(-1.27%) |
Feb 06, 2012 | 39.31 | 39.36 | 38.40 | 38.53 | 6,570,257 | -1.13(-2.84%) |
Feb 03, 2012 | 38.41 | 40.16 | 38.41 | 39.66 | 10,124,203 | +1.86(+4.92%) |
Feb 02, 2012 | 37.69 | 38.27 | 37.43 | 37.80 | 5,519,712 | +0.27(+0.73%) |