Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.24 | 43.55 | 42.78 | 43.25 | 816,696 | -0.34(-0.78%) |
Apr 27, 2012 | 43.98 | 44.19 | 42.96 | 43.59 | 1,184,158 | +0.50(+1.17%) |
Apr 26, 2012 | 42.56 | 43.39 | 40.35 | 43.09 | 980,007 | +0.26(+0.61%) |
Apr 25, 2012 | 42.61 | 43.06 | 42.29 | 42.83 | 572,417 | +0.98(+2.35%) |
Apr 24, 2012 | 41.70 | 42.53 | 41.41 | 41.84 | 539,837 | +0.22(+0.54%) |
Apr 23, 2012 | 41.22 | 41.70 | 40.77 | 41.62 | 675,534 | -0.50(-1.18%) |
Apr 20, 2012 | 42.65 | 42.79 | 42.07 | 42.11 | 464,187 | -0.17(-0.40%) |
Apr 19, 2012 | 43.14 | 43.27 | 42.02 | 42.28 | 896,573 | -0.85(-1.97%) |
Apr 18, 2012 | 43.17 | 43.72 | 42.94 | 43.13 | 616,411 | -0.32(-0.75%) |
Apr 17, 2012 | 42.50 | 44.00 | 42.42 | 43.46 | 1,044,079 | +1.34(+3.18%) |
Apr 16, 2012 | 41.46 | 42.66 | 41.18 | 42.12 | 1,585,300 | +1.83(+4.53%) |
Apr 13, 2012 | 40.91 | 40.94 | 40.19 | 40.29 | 564,906 | -0.77(-1.88%) |
Apr 12, 2012 | 40.06 | 41.78 | 40.06 | 41.07 | 1,740,544 | +1.15(+2.87%) |
Apr 11, 2012 | 40.64 | 40.89 | 39.78 | 39.92 | 941,400 | +0.07(+0.17%) |
Apr 10, 2012 | 41.02 | 41.18 | 39.71 | 39.85 | 972,377 | -1.17(-2.85%) |
Apr 09, 2012 | 40.65 | 41.35 | 40.60 | 41.02 | 765,913 | -0.35(-0.84%) |
Apr 05, 2012 | 42.33 | 42.97 | 41.09 | 41.37 | 1,155,554 | -1.12(-2.64%) |
Apr 04, 2012 | 42.52 | 42.96 | 42.26 | 42.49 | 700,598 | -0.77(-1.77%) |
Apr 03, 2012 | 44.06 | 44.06 | 42.52 | 43.26 | 1,159,269 | -0.80(-1.83%) |
Apr 02, 2012 | 43.71 | 44.65 | 43.47 | 44.06 | 869,152 | +0.36(+0.81%) |
Mar 30, 2012 | 44.11 | 44.29 | 43.09 | 43.71 | 631,534 | +0.05(+0.11%) |
Mar 29, 2012 | 42.84 | 43.78 | 42.57 | 43.66 | 548,165 | +0.32(+0.73%) |
Mar 28, 2012 | 43.61 | 43.61 | 42.18 | 43.34 | 660,228 | -0.38(-0.87%) |
Mar 27, 2012 | 43.61 | 44.19 | 43.54 | 43.72 | 521,045 | +0.05(+0.12%) |
Mar 26, 2012 | 43.89 | 43.89 | 42.98 | 43.67 | 443,869 | +0.42(+0.97%) |
Mar 23, 2012 | 42.73 | 43.28 | 42.22 | 43.25 | 544,262 | +0.67(+1.56%) |
Mar 22, 2012 | 42.77 | 42.93 | 41.94 | 42.59 | 645,525 | -1.01(-2.31%) |
Mar 21, 2012 | 44.40 | 44.40 | 43.46 | 43.59 | 732,847 | -0.69(-1.56%) |
Mar 20, 2012 | 44.25 | 44.56 | 43.38 | 44.28 | 1,069,494 | -0.56(-1.26%) |
Mar 19, 2012 | 44.59 | 45.33 | 44.28 | 44.84 | 1,831,646 | +0.41(+0.92%) |
Mar 16, 2012 | 43.25 | 44.46 | 43.25 | 44.43 | 1,453,271 | +1.16(+2.68%) |
Mar 15, 2012 | 43.03 | 43.75 | 42.72 | 43.27 | 662,224 | +0.19(+0.43%) |
Mar 14, 2012 | 42.77 | 43.29 | 41.97 | 43.09 | 1,127,509 | +0.25(+0.58%) |
Mar 13, 2012 | 41.67 | 42.89 | 41.55 | 42.84 | 1,085,731 | +1.36(+3.28%) |
Mar 12, 2012 | 41.70 | 42.25 | 41.18 | 41.48 | 436,911 | -0.15(-0.37%) |
Mar 09, 2012 | 41.56 | 42.55 | 41.45 | 41.63 | 810,136 | +0.15(+0.37%) |
Mar 08, 2012 | 41.69 | 41.93 | 41.15 | 41.48 | 574,492 | +0.36(+0.87%) |
Mar 07, 2012 | 41.32 | 41.37 | 40.62 | 41.12 | 570,785 | +0.19(+0.47%) |
Mar 06, 2012 | 41.02 | 41.05 | 40.44 | 40.93 | 754,269 | -0.74(-1.78%) |
Mar 05, 2012 | 42.16 | 42.32 | 41.21 | 41.67 | 694,238 | -0.69(-1.63%) |
Mar 02, 2012 | 42.48 | 43.15 | 42.19 | 42.36 | 1,046,250 | +0.11(+0.26%) |
Mar 01, 2012 | 41.81 | 42.74 | 41.81 | 42.25 | 738,135 | +0.68(+1.64%) |
Feb 29, 2012 | 42.10 | 42.56 | 41.39 | 41.57 | 928,053 | -0.53(-1.25%) |
Feb 28, 2012 | 42.01 | 42.54 | 41.71 | 42.10 | 577,486 | +0.05(+0.13%) |
Feb 27, 2012 | 41.84 | 42.28 | 41.10 | 42.04 | 578,161 | -0.18(-0.42%) |
Feb 24, 2012 | 42.37 | 43.03 | 42.06 | 42.22 | 534,443 | -0.12(-0.29%) |
Feb 23, 2012 | 41.61 | 42.61 | 41.30 | 42.34 | 852,890 | +0.66(+1.59%) |
Feb 22, 2012 | 43.24 | 44.07 | 41.39 | 41.68 | 2,276,945 | -2.30(-5.23%) |
Feb 21, 2012 | 43.34 | 44.53 | 43.26 | 43.98 | 919,070 | +0.87(+2.02%) |
Feb 17, 2012 | 43.41 | 43.50 | 42.71 | 43.11 | 828,148 | +0.00(+0.00%) |
Feb 16, 2012 | 41.15 | 43.37 | 40.25 | 43.11 | 1,811,293 | +2.61(+6.44%) |
Feb 15, 2012 | 41.80 | 41.93 | 40.05 | 40.50 | 1,288,693 | -0.93(-2.24%) |
Feb 14, 2012 | 41.67 | 41.76 | 40.72 | 41.43 | 1,118,668 | -0.38(-0.90%) |
Feb 13, 2012 | 41.79 | 41.87 | 40.84 | 41.80 | 641,277 | +0.40(+0.97%) |
Feb 10, 2012 | 41.40 | 41.73 | 40.90 | 41.40 | 679,166 | -0.74(-1.76%) |
Feb 09, 2012 | 42.10 | 42.34 | 41.29 | 42.14 | 496,591 | +0.09(+0.22%) |
Feb 08, 2012 | 42.27 | 42.78 | 41.90 | 42.05 | 409,036 | -0.14(-0.33%) |
Feb 07, 2012 | 42.21 | 42.75 | 41.74 | 42.19 | 455,715 | -0.08(-0.18%) |
Feb 06, 2012 | 42.98 | 43.13 | 42.24 | 42.27 | 677,363 | -0.94(-2.18%) |
Feb 03, 2012 | 42.68 | 43.63 | 42.66 | 43.21 | 646,260 | +1.02(+2.41%) |
Feb 02, 2012 | 42.25 | 42.87 | 41.89 | 42.19 | 428,819 | +0.11(+0.26%) |