Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.58 | 42.78 | 41.92 | 42.48 | 5,380,832 | -0.20(-0.47%) |
Apr 27, 2012 | 42.94 | 43.08 | 42.03 | 42.68 | 5,815,106 | -0.19(-0.44%) |
Apr 26, 2012 | 42.74 | 43.37 | 42.60 | 42.87 | 9,849,722 | -1.41(-3.18%) |
Apr 25, 2012 | 44.34 | 44.84 | 43.80 | 44.28 | 11,836,849 | +1.78(+4.19%) |
Apr 24, 2012 | 42.77 | 43.31 | 42.41 | 42.50 | 4,577,400 | -0.32(-0.75%) |
Apr 23, 2012 | 43.22 | 43.23 | 42.36 | 42.82 | 5,800,205 | -1.11(-2.53%) |
Apr 20, 2012 | 43.54 | 44.07 | 43.54 | 43.93 | 4,141,783 | +0.52(+1.20%) |
Apr 19, 2012 | 43.06 | 43.91 | 43.01 | 43.41 | 4,288,890 | +0.15(+0.35%) |
Apr 18, 2012 | 43.77 | 44.04 | 43.13 | 43.26 | 3,434,125 | -0.64(-1.46%) |
Apr 17, 2012 | 43.28 | 44.49 | 43.12 | 43.90 | 5,696,510 | +1.00(+2.33%) |
Apr 16, 2012 | 43.05 | 43.05 | 42.36 | 42.90 | 5,500,616 | +0.08(+0.19%) |
Apr 13, 2012 | 43.63 | 43.66 | 42.76 | 42.82 | 5,804,253 | -0.68(-1.56%) |
Apr 12, 2012 | 43.11 | 43.78 | 42.91 | 43.50 | 5,245,569 | +0.74(+1.73%) |
Apr 11, 2012 | 43.35 | 43.37 | 42.67 | 42.76 | 5,381,766 | -0.09(-0.21%) |
Apr 10, 2012 | 43.83 | 43.86 | 42.51 | 42.85 | 7,531,088 | -1.25(-2.83%) |
Apr 09, 2012 | 44.73 | 44.85 | 43.93 | 44.10 | 5,918,138 | -1.03(-2.28%) |
Apr 05, 2012 | 45.56 | 45.99 | 44.84 | 45.13 | 4,917,615 | -0.43(-0.94%) |
Apr 04, 2012 | 45.71 | 46.34 | 45.30 | 45.56 | 4,763,961 | -0.71(-1.53%) |
Apr 03, 2012 | 47.19 | 47.42 | 45.97 | 46.27 | 5,439,811 | -0.48(-1.03%) |
Apr 02, 2012 | 45.88 | 47.10 | 45.54 | 46.75 | 6,211,027 | +1.06(+2.32%) |
Mar 30, 2012 | 45.78 | 46.22 | 45.10 | 45.69 | 7,420,000 | +0.68(+1.51%) |
Mar 29, 2012 | 45.56 | 46.34 | 44.95 | 45.01 | 10,860,761 | -1.12(-2.43%) |
Mar 28, 2012 | 46.58 | 46.85 | 45.05 | 46.13 | 10,269,444 | -0.37(-0.80%) |
Mar 27, 2012 | 47.05 | 47.66 | 46.46 | 46.50 | 6,677,791 | -0.45(-0.96%) |
Mar 26, 2012 | 46.50 | 47.05 | 46.05 | 46.95 | 6,451,352 | +1.43(+3.14%) |
Mar 23, 2012 | 45.61 | 45.98 | 45.00 | 45.52 | 7,333,421 | +0.08(+0.18%) |
Mar 22, 2012 | 46.09 | 46.25 | 45.14 | 45.44 | 6,218,969 | -0.93(-2.01%) |
Mar 21, 2012 | 47.06 | 47.13 | 46.37 | 46.37 | 6,585,347 | -0.51(-1.09%) |
Mar 20, 2012 | 46.53 | 47.23 | 45.64 | 46.88 | 16,181,842 | +1.71(+3.79%) |
Mar 19, 2012 | 45.48 | 46.01 | 45.02 | 45.17 | 7,272,699 | -0.74(-1.61%) |
Mar 16, 2012 | 44.01 | 46.20 | 43.69 | 45.91 | 15,127,339 | +3.04(+7.09%) |
Mar 15, 2012 | 42.91 | 43.45 | 42.77 | 42.87 | 6,325,841 | +0.22(+0.52%) |
Mar 14, 2012 | 42.85 | 43.16 | 42.15 | 42.65 | 9,382,026 | -0.35(-0.81%) |
Mar 13, 2012 | 43.46 | 43.47 | 42.60 | 43.00 | 9,212,503 | -0.11(-0.26%) |
Mar 12, 2012 | 44.09 | 44.14 | 43.06 | 43.11 | 5,138,276 | -0.91(-2.07%) |
Mar 09, 2012 | 44.08 | 44.14 | 43.57 | 44.02 | 4,706,595 | +0.30(+0.69%) |
Mar 08, 2012 | 43.92 | 44.00 | 43.29 | 43.72 | 5,517,133 | +0.69(+1.60%) |
Mar 07, 2012 | 43.46 | 43.61 | 42.88 | 43.03 | 5,514,252 | -0.25(-0.58%) |
Mar 06, 2012 | 44.07 | 44.21 | 43.08 | 43.28 | 8,187,011 | -1.78(-3.95%) |
Mar 05, 2012 | 46.30 | 46.30 | 44.78 | 45.06 | 6,379,895 | -1.60(-3.43%) |
Mar 02, 2012 | 46.89 | 47.35 | 46.51 | 46.66 | 4,567,561 | -0.25(-0.53%) |
Mar 01, 2012 | 46.78 | 46.97 | 46.32 | 46.91 | 4,830,064 | +0.36(+0.77%) |
Feb 29, 2012 | 47.32 | 47.50 | 46.19 | 46.55 | 5,901,031 | -0.58(-1.23%) |
Feb 28, 2012 | 46.47 | 47.47 | 46.08 | 47.13 | 8,181,791 | +0.75(+1.62%) |
Feb 27, 2012 | 46.23 | 46.54 | 45.78 | 46.38 | 5,252,885 | -0.15(-0.32%) |
Feb 24, 2012 | 46.45 | 46.96 | 46.40 | 46.53 | 6,330,690 | -0.20(-0.43%) |
Feb 23, 2012 | 47.12 | 47.12 | 46.15 | 46.73 | 6,129,903 | -0.56(-1.18%) |
Feb 22, 2012 | 47.46 | 47.73 | 47.10 | 47.29 | 6,812,776 | +0.18(+0.38%) |
Feb 21, 2012 | 46.38 | 47.44 | 46.15 | 47.11 | 6,463,850 | +1.00(+2.17%) |
Feb 17, 2012 | 46.09 | 46.20 | 45.62 | 46.11 | 3,711,576 | +0.23(+0.50%) |
Feb 16, 2012 | 44.85 | 46.05 | 44.54 | 45.88 | 5,769,764 | +1.09(+2.43%) |
Feb 15, 2012 | 44.44 | 45.08 | 44.20 | 44.79 | 6,758,944 | +0.30(+0.67%) |
Feb 14, 2012 | 44.56 | 44.84 | 43.92 | 44.49 | 8,075,556 | -0.23(-0.51%) |
Feb 13, 2012 | 44.86 | 45.30 | 44.62 | 44.72 | 4,186,001 | +0.02(+0.04%) |
Feb 10, 2012 | 45.33 | 45.42 | 44.42 | 44.70 | 5,124,320 | -1.17(-2.55%) |
Feb 09, 2012 | 46.72 | 46.75 | 45.74 | 45.87 | 5,334,846 | -0.59(-1.27%) |
Feb 08, 2012 | 46.31 | 46.65 | 45.86 | 46.46 | 8,063,682 | +0.47(+1.02%) |
Feb 07, 2012 | 46.53 | 46.55 | 45.73 | 45.99 | 4,449,192 | -0.46(-0.99%) |
Feb 06, 2012 | 46.77 | 47.12 | 46.38 | 46.45 | 5,408,588 | -0.48(-1.02%) |
Feb 03, 2012 | 47.49 | 47.78 | 46.90 | 46.93 | 8,153,736 | -0.33(-0.70%) |
Feb 02, 2012 | 47.86 | 48.00 | 47.04 | 47.26 | 6,794,105 | -0.12(-0.25%) |