Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.58 | 44.62 | 44.01 | 44.29 | 1,343,554 | -0.30(-0.66%) |
Apr 27, 2012 | 44.09 | 44.76 | 44.09 | 44.59 | 1,205,494 | +0.47(+1.07%) |
Apr 26, 2012 | 43.80 | 44.18 | 43.70 | 44.12 | 870,160 | +0.16(+0.35%) |
Apr 25, 2012 | 43.45 | 44.05 | 43.44 | 43.96 | 1,027,208 | +0.77(+1.77%) |
Apr 24, 2012 | 43.12 | 43.25 | 42.80 | 43.20 | 775,696 | +0.09(+0.20%) |
Apr 23, 2012 | 43.59 | 43.59 | 42.98 | 43.11 | 1,061,792 | -0.70(-1.60%) |
Apr 20, 2012 | 43.66 | 43.84 | 43.55 | 43.81 | 1,360,584 | +0.21(+0.48%) |
Apr 19, 2012 | 43.38 | 43.64 | 43.17 | 43.60 | 939,374 | +0.21(+0.48%) |
Apr 18, 2012 | 43.10 | 43.50 | 43.06 | 43.39 | 904,792 | +0.06(+0.15%) |
Apr 17, 2012 | 42.92 | 43.49 | 42.84 | 43.33 | 1,109,656 | +0.54(+1.25%) |
Apr 16, 2012 | 42.99 | 43.03 | 42.59 | 42.79 | 791,350 | -0.09(-0.22%) |
Apr 13, 2012 | 43.22 | 43.37 | 42.77 | 42.88 | 764,004 | -0.48(-1.12%) |
Apr 12, 2012 | 42.88 | 43.50 | 42.85 | 43.37 | 1,364,682 | +0.54(+1.27%) |
Apr 11, 2012 | 42.67 | 42.91 | 42.53 | 42.83 | 1,286,258 | +0.45(+1.05%) |
Apr 10, 2012 | 42.60 | 43.05 | 42.17 | 42.38 | 2,189,936 | -0.36(-0.85%) |
Apr 09, 2012 | 43.05 | 43.07 | 42.47 | 42.74 | 1,272,514 | -0.75(-1.72%) |
Apr 05, 2012 | 43.34 | 43.56 | 43.01 | 43.49 | 1,625,054 | +0.04(+0.10%) |
Apr 04, 2012 | 44.23 | 44.23 | 43.03 | 43.45 | 3,630,384 | -1.26(-2.82%) |
Apr 03, 2012 | 44.80 | 45.02 | 44.57 | 44.71 | 1,049,828 | -0.15(-0.33%) |
Apr 02, 2012 | 45.00 | 45.05 | 44.62 | 44.86 | 1,041,456 | -0.23(-0.50%) |
Mar 30, 2012 | 44.90 | 45.21 | 44.68 | 45.09 | 1,498,096 | +0.45(+1.00%) |
Mar 29, 2012 | 43.95 | 44.90 | 43.90 | 44.64 | 1,328,006 | +0.52(+1.17%) |
Mar 28, 2012 | 44.41 | 44.65 | 43.89 | 44.12 | 992,694 | -0.16(-0.36%) |
Mar 27, 2012 | 44.36 | 44.44 | 43.94 | 44.28 | 784,100 | +0.05(+0.12%) |
Mar 26, 2012 | 43.50 | 44.26 | 43.43 | 44.23 | 985,644 | +0.93(+2.15%) |
Mar 23, 2012 | 43.68 | 43.74 | 43.13 | 43.30 | 1,095,046 | -0.41(-0.93%) |
Mar 22, 2012 | 43.77 | 43.84 | 43.41 | 43.70 | 833,334 | -0.30(-0.68%) |
Mar 21, 2012 | 43.73 | 44.08 | 43.58 | 44.01 | 939,258 | +0.23(+0.53%) |
Mar 20, 2012 | 43.77 | 44.05 | 43.60 | 43.77 | 581,610 | -0.28(-0.64%) |
Mar 19, 2012 | 44.41 | 44.45 | 43.80 | 44.05 | 861,936 | -0.24(-0.54%) |
Mar 16, 2012 | 44.07 | 44.41 | 44.01 | 44.30 | 1,366,786 | +0.33(+0.75%) |
Mar 15, 2012 | 43.99 | 44.01 | 43.59 | 43.97 | 1,108,270 | +0.01(+0.01%) |
Mar 14, 2012 | 43.65 | 44.03 | 43.56 | 43.96 | 1,049,206 | +0.37(+0.85%) |
Mar 13, 2012 | 43.25 | 43.62 | 42.99 | 43.59 | 1,220,448 | +0.47(+1.08%) |
Mar 12, 2012 | 43.10 | 43.19 | 42.66 | 43.12 | 1,628,490 | +0.02(+0.03%) |
Mar 09, 2012 | 43.98 | 44.49 | 43.05 | 43.11 | 2,956,712 | -0.79(-1.80%) |
Mar 08, 2012 | 43.53 | 44.22 | 43.38 | 43.90 | 1,256,246 | +0.62(+1.42%) |
Mar 07, 2012 | 43.00 | 43.45 | 42.93 | 43.28 | 871,990 | +0.36(+0.84%) |
Mar 06, 2012 | 43.06 | 43.27 | 42.80 | 42.92 | 1,607,198 | -0.38(-0.87%) |
Mar 05, 2012 | 43.22 | 43.66 | 43.22 | 43.30 | 1,308,592 | -0.07(-0.15%) |
Mar 02, 2012 | 43.36 | 43.52 | 43.20 | 43.37 | 1,099,486 | -0.04(-0.10%) |
Mar 01, 2012 | 43.34 | 43.49 | 43.15 | 43.41 | 913,046 | +0.13(+0.31%) |
Feb 29, 2012 | 43.35 | 43.52 | 43.20 | 43.27 | 1,423,580 | -0.11(-0.24%) |
Feb 28, 2012 | 43.18 | 43.48 | 42.91 | 43.38 | 1,111,710 | +0.28(+0.64%) |
Feb 27, 2012 | 43.17 | 43.44 | 42.98 | 43.10 | 1,666,482 | -0.30(-0.68%) |
Feb 24, 2012 | 42.93 | 43.50 | 42.83 | 43.40 | 1,303,018 | +0.41(+0.97%) |
Feb 23, 2012 | 42.97 | 43.02 | 42.69 | 42.98 | 1,459,006 | +0.02(+0.06%) |
Feb 22, 2012 | 43.05 | 43.08 | 42.65 | 42.96 | 1,970,848 | -0.04(-0.09%) |
Feb 21, 2012 | 42.97 | 43.31 | 42.52 | 43.00 | 1,790,270 | +0.14(+0.33%) |
Feb 17, 2012 | 44.22 | 44.45 | 42.58 | 42.86 | 3,053,960 | +0.12(+0.28%) |
Feb 16, 2012 | 42.88 | 43.01 | 42.57 | 42.74 | 1,404,208 | -0.20(-0.48%) |
Feb 15, 2012 | 43.34 | 43.74 | 42.56 | 42.95 | 1,625,340 | +0.57(+1.35%) |
Feb 14, 2012 | 41.90 | 42.47 | 41.87 | 42.38 | 2,200,392 | +0.40(+0.94%) |
Feb 13, 2012 | 42.14 | 42.16 | 41.66 | 41.98 | 1,352,258 | -0.01(-0.01%) |
Feb 10, 2012 | 41.77 | 42.01 | 41.40 | 41.98 | 853,754 | -0.02(-0.05%) |
Feb 09, 2012 | 41.91 | 42.04 | 41.34 | 42.01 | 1,907,624 | +0.16(+0.37%) |
Feb 08, 2012 | 41.98 | 42.06 | 41.44 | 41.85 | 1,144,400 | -0.05(-0.11%) |
Feb 07, 2012 | 42.03 | 42.33 | 41.52 | 41.90 | 1,100,854 | -0.22(-0.52%) |
Feb 06, 2012 | 41.77 | 42.14 | 41.44 | 42.12 | 1,952,278 | +0.16(+0.37%) |
Feb 03, 2012 | 41.79 | 42.03 | 41.59 | 41.96 | 994,842 | +0.52(+1.27%) |
Feb 02, 2012 | 41.94 | 41.94 | 41.24 | 41.44 | 1,142,730 | -0.51(-1.22%) |