Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.13 | 45.33 | 44.52 | 44.83 | 3,116,386 | -0.47(-1.03%) |
Apr 27, 2012 | 44.52 | 45.48 | 44.48 | 45.30 | 5,334,821 | +0.99(+2.22%) |
Apr 26, 2012 | 44.27 | 44.83 | 43.88 | 44.31 | 5,430,594 | -0.06(-0.15%) |
Apr 25, 2012 | 44.30 | 44.51 | 43.75 | 44.38 | 5,406,127 | +0.45(+1.03%) |
Apr 24, 2012 | 43.76 | 44.60 | 43.67 | 43.92 | 7,100,115 | +0.23(+0.52%) |
Apr 23, 2012 | 43.45 | 43.82 | 43.10 | 43.70 | 6,542,571 | +0.19(+0.43%) |
Apr 20, 2012 | 44.26 | 44.43 | 43.49 | 43.51 | 8,474,465 | -0.06(-0.15%) |
Apr 19, 2012 | 43.79 | 44.00 | 43.22 | 43.58 | 5,708,088 | -0.27(-0.61%) |
Apr 18, 2012 | 43.37 | 44.43 | 43.13 | 43.84 | 4,563,049 | +0.19(+0.44%) |
Apr 17, 2012 | 43.41 | 43.91 | 43.00 | 43.65 | 4,823,734 | +0.60(+1.39%) |
Apr 16, 2012 | 43.52 | 43.90 | 42.71 | 43.05 | 5,546,050 | -0.15(-0.36%) |
Apr 13, 2012 | 44.06 | 44.08 | 43.14 | 43.21 | 4,299,503 | -0.95(-2.16%) |
Apr 12, 2012 | 43.41 | 44.22 | 43.19 | 44.16 | 4,144,589 | +0.74(+1.71%) |
Apr 11, 2012 | 43.03 | 43.56 | 42.91 | 43.42 | 6,867,851 | +0.84(+1.97%) |
Apr 10, 2012 | 43.69 | 43.98 | 42.43 | 42.58 | 8,369,595 | -1.25(-2.86%) |
Apr 09, 2012 | 44.23 | 44.26 | 43.59 | 43.83 | 5,590,885 | -1.14(-2.53%) |
Apr 05, 2012 | 44.53 | 45.43 | 44.50 | 44.97 | 5,426,898 | +0.21(+0.47%) |
Apr 04, 2012 | 44.81 | 45.33 | 44.45 | 44.76 | 5,964,214 | -0.77(-1.69%) |
Apr 03, 2012 | 45.52 | 45.69 | 45.07 | 45.52 | 4,357,014 | -0.02(-0.04%) |
Apr 02, 2012 | 45.16 | 46.02 | 44.81 | 45.54 | 5,996,525 | +0.50(+1.11%) |
Mar 30, 2012 | 45.87 | 45.98 | 44.85 | 45.04 | 9,074,209 | -0.56(-1.22%) |
Mar 29, 2012 | 45.50 | 45.84 | 45.10 | 45.60 | 5,618,905 | -0.44(-0.97%) |
Mar 28, 2012 | 46.05 | 46.30 | 45.26 | 46.04 | 5,959,699 | +0.08(+0.18%) |
Mar 27, 2012 | 46.32 | 46.45 | 45.83 | 45.96 | 8,392,240 | -0.22(-0.47%) |
Mar 26, 2012 | 45.43 | 46.21 | 45.02 | 46.18 | 9,135,237 | +1.14(+2.53%) |
Mar 23, 2012 | 43.99 | 45.14 | 43.98 | 45.04 | 7,377,495 | +1.07(+2.43%) |
Mar 22, 2012 | 44.28 | 44.64 | 43.69 | 43.97 | 6,378,306 | -0.78(-1.73%) |
Mar 21, 2012 | 45.06 | 45.34 | 44.55 | 44.75 | 6,703,708 | +0.20(+0.45%) |
Mar 20, 2012 | 44.31 | 44.73 | 43.92 | 44.55 | 7,903,920 | +0.02(+0.05%) |
Mar 19, 2012 | 44.39 | 45.40 | 44.12 | 44.52 | 9,452,672 | +0.48(+1.10%) |
Mar 16, 2012 | 43.76 | 44.44 | 43.63 | 44.04 | 10,605,980 | +0.70(+1.62%) |
Mar 15, 2012 | 41.92 | 43.80 | 41.91 | 43.34 | 28,652,000 | +1.05(+2.48%) |
Mar 14, 2012 | 41.10 | 42.83 | 40.98 | 42.28 | 11,540,734 | +1.12(+2.71%) |
Mar 13, 2012 | 39.90 | 41.28 | 39.88 | 41.17 | 5,756,236 | +1.59(+4.02%) |
Mar 12, 2012 | 40.24 | 40.26 | 39.33 | 39.58 | 4,078,728 | -0.68(-1.69%) |
Mar 09, 2012 | 40.06 | 40.71 | 39.76 | 40.26 | 5,262,850 | +0.32(+0.79%) |
Mar 08, 2012 | 39.62 | 40.00 | 39.16 | 39.94 | 3,676,128 | +0.68(+1.73%) |
Mar 07, 2012 | 38.97 | 39.46 | 38.86 | 39.26 | 4,826,508 | +0.26(+0.66%) |
Mar 06, 2012 | 39.43 | 39.59 | 38.94 | 39.00 | 4,161,920 | -0.90(-2.25%) |
Mar 05, 2012 | 40.29 | 40.34 | 39.65 | 39.90 | 4,040,601 | -0.41(-1.02%) |
Mar 02, 2012 | 40.66 | 40.75 | 40.14 | 40.31 | 4,728,466 | -0.28(-0.70%) |
Mar 01, 2012 | 40.81 | 41.09 | 40.36 | 40.60 | 7,898,425 | -0.29(-0.71%) |
Feb 29, 2012 | 40.68 | 41.47 | 40.57 | 40.89 | 35,734,692 | +0.19(+0.46%) |
Feb 28, 2012 | 40.30 | 40.90 | 40.21 | 40.70 | 8,116,188 | +0.51(+1.27%) |
Feb 27, 2012 | 39.64 | 40.38 | 39.48 | 40.19 | 5,641,612 | +0.36(+0.91%) |
Feb 24, 2012 | 39.83 | 40.00 | 39.63 | 39.83 | 5,694,619 | -0.01(-0.02%) |
Feb 23, 2012 | 39.38 | 40.00 | 39.04 | 39.84 | 8,498,257 | +0.85(+2.18%) |
Feb 22, 2012 | 39.16 | 39.52 | 38.87 | 38.99 | 4,492,647 | -0.33(-0.84%) |
Feb 21, 2012 | 39.59 | 39.60 | 39.05 | 39.32 | 6,442,895 | -0.14(-0.35%) |
Feb 17, 2012 | 39.86 | 40.07 | 39.43 | 39.46 | 5,441,571 | -0.37(-0.93%) |
Feb 16, 2012 | 39.59 | 40.04 | 39.32 | 39.83 | 7,253,911 | +0.09(+0.22%) |
Feb 15, 2012 | 39.76 | 40.42 | 39.60 | 39.74 | 11,566,959 | +0.97(+2.50%) |
Feb 14, 2012 | 38.92 | 38.92 | 38.37 | 38.77 | 4,148,039 | -0.41(-1.05%) |
Feb 13, 2012 | 39.29 | 39.59 | 38.79 | 39.18 | 5,456,880 | +0.17(+0.43%) |
Feb 10, 2012 | 39.20 | 39.31 | 38.79 | 39.01 | 4,223,230 | -0.66(-1.67%) |
Feb 09, 2012 | 39.18 | 39.80 | 38.74 | 39.67 | 6,692,999 | +0.58(+1.49%) |
Feb 08, 2012 | 38.12 | 39.19 | 38.12 | 39.09 | 8,775,700 | +0.92(+2.41%) |
Feb 07, 2012 | 38.61 | 38.75 | 38.05 | 38.17 | 9,071,196 | -0.49(-1.27%) |
Feb 06, 2012 | 39.44 | 39.50 | 38.53 | 38.66 | 6,548,112 | -1.13(-2.84%) |
Feb 03, 2012 | 38.53 | 40.30 | 38.53 | 39.79 | 10,090,080 | +1.86(+4.92%) |
Feb 02, 2012 | 37.82 | 38.40 | 37.56 | 37.93 | 5,501,108 | +0.27(+0.73%) |