Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 40.75 | 40.89 | 40.35 | 40.67 | 5,584,601 | -0.22(-0.55%) |
Apr 27, 2012 | 40.46 | 41.15 | 40.23 | 40.89 | 5,531,674 | +0.54(+1.34%) |
Apr 26, 2012 | 39.93 | 40.54 | 39.87 | 40.35 | 5,087,477 | +0.46(+1.16%) |
Apr 25, 2012 | 40.00 | 40.20 | 39.72 | 39.89 | 5,012,812 | +0.07(+0.18%) |
Apr 24, 2012 | 39.89 | 40.04 | 39.60 | 39.82 | 4,782,734 | +0.06(+0.16%) |
Apr 23, 2012 | 40.01 | 40.04 | 39.46 | 39.76 | 5,071,492 | -0.45(-1.12%) |
Apr 20, 2012 | 39.96 | 40.28 | 39.81 | 40.21 | 5,142,435 | +0.34(+0.86%) |
Apr 19, 2012 | 40.36 | 40.42 | 39.77 | 39.86 | 5,275,334 | -0.41(-1.03%) |
Apr 18, 2012 | 40.38 | 40.45 | 40.26 | 40.28 | 4,200,432 | -0.15(-0.38%) |
Apr 17, 2012 | 40.36 | 40.56 | 40.30 | 40.43 | 5,309,967 | +0.15(+0.37%) |
Apr 16, 2012 | 40.40 | 40.48 | 40.11 | 40.28 | 5,955,835 | -0.03(-0.07%) |
Apr 13, 2012 | 40.59 | 40.75 | 40.29 | 40.31 | 6,424,832 | -0.35(-0.86%) |
Apr 12, 2012 | 40.11 | 40.70 | 40.02 | 40.66 | 5,813,954 | +0.51(+1.28%) |
Apr 11, 2012 | 39.84 | 40.16 | 39.84 | 40.15 | 6,336,382 | +0.56(+1.42%) |
Apr 10, 2012 | 40.19 | 40.26 | 39.46 | 39.59 | 8,563,651 | -0.79(-1.95%) |
Apr 09, 2012 | 39.88 | 40.50 | 39.83 | 40.37 | 7,207,018 | -0.14(-0.35%) |
Apr 05, 2012 | 40.73 | 41.13 | 40.49 | 40.52 | 10,759,674 | -0.07(-0.17%) |
Apr 04, 2012 | 40.40 | 40.69 | 40.02 | 40.59 | 8,527,259 | -0.04(-0.10%) |
Apr 03, 2012 | 40.91 | 41.01 | 40.40 | 40.63 | 6,482,966 | -0.29(-0.70%) |
Apr 02, 2012 | 40.96 | 41.03 | 40.71 | 40.92 | 5,907,263 | +0.01(+0.03%) |
Mar 30, 2012 | 40.77 | 41.08 | 40.77 | 40.90 | 5,307,750 | +0.20(+0.50%) |
Mar 29, 2012 | 40.66 | 40.74 | 40.36 | 40.70 | 6,036,714 | -0.13(-0.31%) |
Mar 28, 2012 | 41.07 | 41.25 | 40.73 | 40.82 | 6,505,641 | -0.02(-0.05%) |
Mar 27, 2012 | 41.23 | 41.30 | 40.85 | 40.85 | 5,859,830 | -0.47(-1.14%) |
Mar 26, 2012 | 40.94 | 41.38 | 40.85 | 41.32 | 5,522,190 | +0.47(+1.15%) |
Mar 23, 2012 | 40.69 | 40.99 | 40.45 | 40.85 | 6,951,822 | +0.18(+0.45%) |
Mar 22, 2012 | 40.39 | 40.67 | 40.26 | 40.66 | 6,037,210 | +0.25(+0.63%) |
Mar 21, 2012 | 40.82 | 41.00 | 40.39 | 40.41 | 7,723,990 | -0.31(-0.76%) |
Mar 20, 2012 | 40.62 | 40.91 | 40.46 | 40.72 | 7,488,721 | -0.25(-0.62%) |
Mar 19, 2012 | 40.97 | 41.06 | 40.59 | 40.97 | 6,025,233 | -0.03(-0.07%) |
Mar 16, 2012 | 41.29 | 41.38 | 40.79 | 41.00 | 8,204,318 | -0.24(-0.58%) |
Mar 15, 2012 | 41.06 | 41.31 | 40.81 | 41.24 | 6,426,108 | +0.11(+0.26%) |
Mar 14, 2012 | 41.11 | 41.27 | 40.99 | 41.13 | 6,790,741 | +0.08(+0.21%) |
Mar 13, 2012 | 40.80 | 41.10 | 40.57 | 41.05 | 7,377,842 | +0.35(+0.86%) |
Mar 12, 2012 | 40.55 | 40.77 | 40.50 | 40.70 | 6,638,910 | +0.20(+0.50%) |
Mar 09, 2012 | 40.26 | 40.57 | 40.22 | 40.49 | 5,983,535 | +0.32(+0.80%) |
Mar 08, 2012 | 39.87 | 40.28 | 39.81 | 40.17 | 7,277,028 | +0.41(+1.04%) |
Mar 07, 2012 | 39.68 | 39.79 | 39.49 | 39.76 | 6,804,970 | +0.11(+0.27%) |
Mar 06, 2012 | 39.48 | 39.79 | 39.39 | 39.65 | 9,038,614 | -0.15(-0.37%) |
Mar 05, 2012 | 39.81 | 39.91 | 39.43 | 39.80 | 5,775,305 | +0.08(+0.19%) |
Mar 02, 2012 | 39.72 | 39.94 | 39.56 | 39.72 | 4,932,245 | -0.12(-0.30%) |
Mar 01, 2012 | 39.72 | 39.95 | 39.45 | 39.84 | 11,715,112 | +0.05(+0.12%) |
Feb 29, 2012 | 39.29 | 39.95 | 39.20 | 39.79 | 15,883,560 | +0.48(+1.21%) |
Feb 28, 2012 | 38.80 | 39.37 | 38.74 | 39.31 | 11,745,460 | +0.49(+1.27%) |
Feb 27, 2012 | 38.49 | 38.91 | 38.43 | 38.82 | 8,966,317 | +0.06(+0.16%) |
Feb 24, 2012 | 38.46 | 38.93 | 38.34 | 38.76 | 14,753,021 | +0.51(+1.32%) |
Feb 23, 2012 | 37.52 | 38.48 | 36.93 | 38.26 | 22,279,736 | +1.07(+2.89%) |
Feb 22, 2012 | 36.87 | 37.31 | 36.68 | 37.18 | 9,649,230 | +0.30(+0.82%) |
Feb 21, 2012 | 37.05 | 37.34 | 36.72 | 36.88 | 7,228,881 | -0.07(-0.19%) |
Feb 17, 2012 | 36.67 | 37.00 | 36.58 | 36.95 | 7,166,247 | +0.50(+1.37%) |
Feb 16, 2012 | 36.44 | 36.56 | 36.33 | 36.45 | 5,598,915 | +0.08(+0.23%) |
Feb 15, 2012 | 36.69 | 36.79 | 36.15 | 36.37 | 6,848,114 | -0.32(-0.88%) |
Feb 14, 2012 | 36.61 | 36.89 | 36.54 | 36.69 | 6,322,736 | -0.06(-0.17%) |
Feb 13, 2012 | 36.85 | 36.91 | 36.58 | 36.75 | 4,436,763 | +0.16(+0.44%) |
Feb 10, 2012 | 36.54 | 36.60 | 36.31 | 36.59 | 4,609,159 | -0.19(-0.51%) |
Feb 09, 2012 | 36.73 | 36.84 | 36.54 | 36.78 | 4,706,203 | +0.09(+0.25%) |
Feb 08, 2012 | 36.57 | 36.71 | 36.44 | 36.69 | 7,978,038 | +0.11(+0.31%) |
Feb 07, 2012 | 36.23 | 36.67 | 36.22 | 36.58 | 6,687,306 | +0.25(+0.69%) |
Feb 06, 2012 | 36.27 | 36.54 | 36.15 | 36.33 | 5,315,321 | -0.06(-0.17%) |
Feb 03, 2012 | 36.49 | 36.78 | 36.33 | 36.39 | 8,718,018 | +0.10(+0.27%) |
Feb 02, 2012 | 36.77 | 36.91 | 35.98 | 36.29 | 14,065,092 | +0.40(+1.13%) |