Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.12 | 45.33 | 44.52 | 44.82 | 3,116,784 | -0.47(-1.03%) |
Apr 27, 2012 | 44.52 | 45.47 | 44.48 | 45.29 | 5,335,504 | +0.99(+2.22%) |
Apr 26, 2012 | 44.27 | 44.82 | 43.87 | 44.31 | 5,431,288 | -0.06(-0.15%) |
Apr 25, 2012 | 44.30 | 44.51 | 43.74 | 44.37 | 5,406,819 | +0.45(+1.03%) |
Apr 24, 2012 | 43.76 | 44.59 | 43.66 | 43.92 | 7,101,024 | +0.23(+0.52%) |
Apr 23, 2012 | 43.44 | 43.81 | 43.10 | 43.69 | 6,543,408 | +0.19(+0.43%) |
Apr 20, 2012 | 44.26 | 44.43 | 43.48 | 43.51 | 8,475,549 | -0.06(-0.15%) |
Apr 19, 2012 | 43.78 | 43.99 | 43.22 | 43.57 | 5,708,818 | -0.27(-0.61%) |
Apr 18, 2012 | 43.36 | 44.42 | 43.13 | 43.84 | 4,563,632 | +0.19(+0.44%) |
Apr 17, 2012 | 43.40 | 43.90 | 42.99 | 43.64 | 4,824,351 | +0.60(+1.39%) |
Apr 16, 2012 | 43.52 | 43.90 | 42.71 | 43.05 | 5,546,759 | -0.15(-0.36%) |
Apr 13, 2012 | 44.06 | 44.07 | 43.14 | 43.20 | 4,300,053 | -0.95(-2.16%) |
Apr 12, 2012 | 43.40 | 44.22 | 43.18 | 44.15 | 4,145,119 | +0.74(+1.71%) |
Apr 11, 2012 | 43.02 | 43.56 | 42.91 | 43.41 | 6,868,730 | +0.84(+1.97%) |
Apr 10, 2012 | 43.69 | 43.97 | 42.42 | 42.57 | 8,370,666 | -1.25(-2.86%) |
Apr 09, 2012 | 44.23 | 44.26 | 43.59 | 43.82 | 5,591,601 | -1.14(-2.53%) |
Apr 05, 2012 | 44.53 | 45.42 | 44.49 | 44.96 | 5,427,593 | +0.21(+0.47%) |
Apr 04, 2012 | 44.80 | 45.33 | 44.44 | 44.75 | 5,964,976 | -0.77(-1.69%) |
Apr 03, 2012 | 45.52 | 45.68 | 45.07 | 45.52 | 4,357,572 | -0.02(-0.04%) |
Apr 02, 2012 | 45.16 | 46.01 | 44.81 | 45.54 | 5,997,292 | +0.50(+1.11%) |
Mar 30, 2012 | 45.87 | 45.97 | 44.85 | 45.03 | 9,075,370 | -0.56(-1.22%) |
Mar 29, 2012 | 45.49 | 45.83 | 45.09 | 45.59 | 5,619,624 | -0.44(-0.97%) |
Mar 28, 2012 | 46.04 | 46.29 | 45.25 | 46.04 | 5,960,461 | +0.08(+0.18%) |
Mar 27, 2012 | 46.31 | 46.45 | 45.83 | 45.96 | 8,393,314 | -0.22(-0.47%) |
Mar 26, 2012 | 45.42 | 46.21 | 45.02 | 46.17 | 9,136,406 | +1.14(+2.53%) |
Mar 23, 2012 | 43.98 | 45.13 | 43.98 | 45.03 | 7,378,439 | +1.07(+2.43%) |
Mar 22, 2012 | 44.27 | 44.63 | 43.69 | 43.97 | 6,379,122 | -0.78(-1.73%) |
Mar 21, 2012 | 45.06 | 45.33 | 44.54 | 44.74 | 6,704,566 | +0.20(+0.45%) |
Mar 20, 2012 | 44.31 | 44.72 | 43.92 | 44.54 | 7,904,931 | +0.02(+0.05%) |
Mar 19, 2012 | 44.39 | 45.40 | 44.11 | 44.52 | 9,453,881 | +0.48(+1.10%) |
Mar 16, 2012 | 43.75 | 44.44 | 43.62 | 44.03 | 10,607,337 | +0.70(+1.62%) |
Mar 15, 2012 | 41.92 | 43.79 | 41.91 | 43.33 | 28,655,666 | +1.05(+2.48%) |
Mar 14, 2012 | 41.09 | 42.82 | 40.97 | 42.28 | 11,542,210 | +1.11(+2.71%) |
Mar 13, 2012 | 39.90 | 41.28 | 39.87 | 41.16 | 5,756,972 | +1.59(+4.02%) |
Mar 12, 2012 | 40.24 | 40.25 | 39.32 | 39.57 | 4,079,250 | -0.68(-1.69%) |
Mar 09, 2012 | 40.06 | 40.70 | 39.76 | 40.25 | 5,263,523 | +0.32(+0.79%) |
Mar 08, 2012 | 39.61 | 39.99 | 39.15 | 39.94 | 3,676,598 | +0.68(+1.73%) |
Mar 07, 2012 | 38.97 | 39.46 | 38.86 | 39.26 | 4,827,126 | +0.26(+0.66%) |
Mar 06, 2012 | 39.43 | 39.59 | 38.93 | 39.00 | 4,162,452 | -0.90(-2.25%) |
Mar 05, 2012 | 40.28 | 40.33 | 39.65 | 39.90 | 4,041,118 | -0.41(-1.02%) |
Mar 02, 2012 | 40.66 | 40.74 | 40.13 | 40.31 | 4,729,071 | -0.28(-0.70%) |
Mar 01, 2012 | 40.81 | 41.08 | 40.36 | 40.59 | 7,899,436 | -0.29(-0.71%) |
Feb 29, 2012 | 40.67 | 41.46 | 40.56 | 40.88 | 35,739,264 | +0.19(+0.46%) |
Feb 28, 2012 | 40.29 | 40.90 | 40.20 | 40.70 | 8,117,226 | +0.51(+1.27%) |
Feb 27, 2012 | 39.64 | 40.37 | 39.48 | 40.19 | 5,642,334 | +0.36(+0.91%) |
Feb 24, 2012 | 39.82 | 39.99 | 39.63 | 39.82 | 5,695,348 | -0.01(-0.02%) |
Feb 23, 2012 | 39.37 | 39.99 | 39.03 | 39.83 | 8,499,344 | +0.85(+2.18%) |
Feb 22, 2012 | 39.15 | 39.52 | 38.87 | 38.98 | 4,493,222 | -0.33(-0.84%) |
Feb 21, 2012 | 39.59 | 39.60 | 39.05 | 39.31 | 6,443,720 | -0.14(-0.35%) |
Feb 17, 2012 | 39.86 | 40.07 | 39.43 | 39.45 | 5,442,267 | -0.37(-0.93%) |
Feb 16, 2012 | 39.59 | 40.03 | 39.31 | 39.82 | 7,254,839 | +0.09(+0.22%) |
Feb 15, 2012 | 39.76 | 40.41 | 39.59 | 39.73 | 11,568,439 | +0.97(+2.50%) |
Feb 14, 2012 | 38.92 | 38.92 | 38.37 | 38.76 | 4,148,570 | -0.41(-1.05%) |
Feb 13, 2012 | 39.28 | 39.58 | 38.78 | 39.18 | 5,457,578 | +0.17(+0.43%) |
Feb 10, 2012 | 39.19 | 39.31 | 38.78 | 39.01 | 4,223,770 | -0.66(-1.67%) |
Feb 09, 2012 | 39.18 | 39.79 | 38.73 | 39.67 | 6,693,856 | +0.58(+1.49%) |
Feb 08, 2012 | 38.12 | 39.18 | 38.12 | 39.09 | 8,776,823 | +0.92(+2.41%) |
Feb 07, 2012 | 38.60 | 38.75 | 38.05 | 38.17 | 9,072,358 | -0.49(-1.27%) |
Feb 06, 2012 | 39.43 | 39.49 | 38.52 | 38.66 | 6,548,951 | -1.13(-2.84%) |
Feb 03, 2012 | 38.53 | 40.29 | 38.53 | 39.79 | 10,091,372 | +1.86(+4.92%) |
Feb 02, 2012 | 37.81 | 38.39 | 37.55 | 37.92 | 5,501,812 | +0.27(+0.73%) |