Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.88 | 44.11 | 42.85 | 44.11 | 5,578,259 | +1.20(+2.80%) |
Apr 27, 2012 | 43.55 | 43.59 | 42.50 | 42.91 | 4,259,195 | -0.35(-0.81%) |
Apr 26, 2012 | 43.28 | 43.70 | 43.00 | 43.26 | 4,731,337 | -0.12(-0.28%) |
Apr 25, 2012 | 43.52 | 43.87 | 42.32 | 43.38 | 7,887,632 | +0.34(+0.79%) |
Apr 24, 2012 | 42.84 | 44.35 | 42.53 | 43.04 | 16,725,662 | +1.97(+4.80%) |
Apr 23, 2012 | 39.92 | 41.63 | 39.53 | 41.07 | 7,432,722 | +0.61(+1.51%) |
Apr 20, 2012 | 41.43 | 42.09 | 40.45 | 40.46 | 6,856,066 | -0.56(-1.37%) |
Apr 19, 2012 | 41.45 | 42.14 | 40.83 | 41.02 | 7,073,512 | -0.29(-0.70%) |
Apr 18, 2012 | 41.42 | 42.64 | 41.01 | 41.31 | 6,634,956 | -0.22(-0.53%) |
Apr 17, 2012 | 41.25 | 41.96 | 41.00 | 41.53 | 6,147,663 | +0.73(+1.79%) |
Apr 16, 2012 | 41.33 | 41.35 | 40.20 | 40.80 | 6,238,739 | -0.25(-0.61%) |
Apr 13, 2012 | 41.49 | 41.78 | 40.83 | 41.05 | 5,672,783 | -0.72(-1.72%) |
Apr 12, 2012 | 40.61 | 42.12 | 40.56 | 41.77 | 5,417,776 | +1.29(+3.19%) |
Apr 11, 2012 | 40.91 | 41.17 | 40.36 | 40.48 | 5,840,451 | +0.20(+0.50%) |
Apr 10, 2012 | 40.51 | 40.68 | 39.40 | 40.28 | 8,652,243 | -0.30(-0.74%) |
Apr 09, 2012 | 40.41 | 41.01 | 40.20 | 40.58 | 4,561,337 | -0.42(-1.02%) |
Apr 05, 2012 | 41.16 | 41.73 | 40.81 | 41.00 | 6,206,935 | -0.33(-0.80%) |
Apr 04, 2012 | 41.08 | 41.48 | 40.73 | 41.33 | 6,745,319 | -0.41(-0.98%) |
Apr 03, 2012 | 42.34 | 42.37 | 41.39 | 41.74 | 7,144,626 | -0.72(-1.70%) |
Apr 02, 2012 | 41.84 | 42.84 | 41.61 | 42.46 | 7,101,366 | +0.52(+1.24%) |
Mar 30, 2012 | 41.22 | 42.17 | 41.07 | 41.94 | 8,249,666 | +1.15(+2.82%) |
Mar 29, 2012 | 40.50 | 41.20 | 40.20 | 40.79 | 10,722,022 | -0.03(-0.07%) |
Mar 28, 2012 | 41.73 | 41.99 | 40.65 | 40.82 | 12,360,742 | -1.13(-2.69%) |
Mar 27, 2012 | 43.13 | 43.36 | 41.94 | 41.95 | 11,484,504 | -1.16(-2.69%) |
Mar 26, 2012 | 43.86 | 44.00 | 42.73 | 43.11 | 9,052,539 | -0.60(-1.37%) |
Mar 23, 2012 | 43.39 | 44.50 | 43.28 | 43.71 | 9,005,447 | +0.49(+1.13%) |
Mar 22, 2012 | 44.57 | 44.57 | 42.90 | 43.22 | 16,408,278 | -1.82(-4.04%) |
Mar 21, 2012 | 46.03 | 46.80 | 44.91 | 45.04 | 24,552,212 | -2.78(-5.81%) |
Mar 20, 2012 | 48.33 | 48.39 | 47.31 | 47.82 | 5,238,104 | -1.05(-2.15%) |
Mar 19, 2012 | 48.64 | 49.25 | 48.05 | 48.87 | 4,802,543 | -0.08(-0.16%) |
Mar 16, 2012 | 47.92 | 49.43 | 47.87 | 48.95 | 10,850,117 | +1.36(+2.86%) |
Mar 15, 2012 | 47.98 | 48.01 | 47.23 | 47.59 | 7,431,863 | -0.31(-0.65%) |
Mar 14, 2012 | 48.70 | 48.76 | 47.76 | 47.90 | 6,502,187 | -0.70(-1.44%) |
Mar 13, 2012 | 47.91 | 48.66 | 47.44 | 48.60 | 5,011,360 | +1.01(+2.12%) |
Mar 12, 2012 | 48.84 | 48.91 | 47.39 | 47.59 | 3,973,175 | -1.20(-2.46%) |
Mar 09, 2012 | 49.03 | 49.28 | 48.63 | 48.79 | 4,998,830 | +0.04(+0.08%) |
Mar 08, 2012 | 47.97 | 48.96 | 47.67 | 48.75 | 4,454,000 | +1.20(+2.52%) |
Mar 07, 2012 | 47.63 | 48.00 | 47.12 | 47.55 | 3,770,693 | +0.38(+0.81%) |
Mar 06, 2012 | 47.20 | 47.28 | 46.76 | 47.17 | 7,122,220 | -0.89(-1.85%) |
Mar 05, 2012 | 48.86 | 48.97 | 47.52 | 48.06 | 7,518,287 | -0.97(-1.98%) |
Mar 02, 2012 | 50.69 | 50.86 | 48.86 | 49.03 | 10,923,043 | -1.73(-3.41%) |
Mar 01, 2012 | 50.53 | 50.88 | 50.28 | 50.76 | 4,678,751 | +0.48(+0.95%) |
Feb 29, 2012 | 50.96 | 51.55 | 50.00 | 50.28 | 5,409,582 | -0.72(-1.41%) |
Feb 28, 2012 | 50.93 | 51.32 | 50.16 | 51.00 | 5,597,241 | +0.43(+0.85%) |
Feb 27, 2012 | 51.01 | 51.29 | 50.05 | 50.57 | 7,658,830 | -1.39(-2.68%) |
Feb 24, 2012 | 52.59 | 52.90 | 51.84 | 51.96 | 6,196,686 | -0.44(-0.84%) |
Feb 23, 2012 | 52.41 | 52.50 | 51.49 | 52.40 | 5,469,709 | +0.04(+0.08%) |
Feb 22, 2012 | 50.99 | 52.93 | 50.99 | 52.36 | 8,689,203 | +1.12(+2.19%) |
Feb 21, 2012 | 50.41 | 51.90 | 50.41 | 51.24 | 10,226,277 | +1.18(+2.36%) |
Feb 17, 2012 | 49.18 | 50.27 | 48.58 | 50.06 | 8,637,790 | +1.56(+3.22%) |
Feb 16, 2012 | 47.54 | 48.58 | 46.90 | 48.50 | 8,166,856 | +1.08(+2.28%) |
Feb 15, 2012 | 48.13 | 48.29 | 47.16 | 47.42 | 7,361,634 | -0.58(-1.21%) |
Feb 14, 2012 | 47.94 | 48.11 | 47.35 | 48.00 | 4,149,309 | +0.10(+0.21%) |
Feb 13, 2012 | 48.04 | 48.54 | 47.40 | 47.90 | 7,244,053 | +0.28(+0.59%) |
Feb 10, 2012 | 48.41 | 48.64 | 47.48 | 47.62 | 7,680,107 | -1.42(-2.90%) |
Feb 09, 2012 | 50.18 | 50.18 | 48.64 | 49.04 | 7,579,196 | -0.87(-1.74%) |
Feb 08, 2012 | 51.26 | 51.47 | 49.75 | 49.91 | 7,665,192 | -1.12(-2.19%) |
Feb 07, 2012 | 52.06 | 52.24 | 50.65 | 51.03 | 6,428,487 | -1.06(-2.03%) |
Feb 06, 2012 | 50.59 | 52.15 | 50.52 | 52.09 | 5,461,374 | +1.09(+2.14%) |
Feb 03, 2012 | 51.50 | 51.60 | 50.58 | 51.00 | 6,256,696 | +0.35(+0.69%) |
Feb 02, 2012 | 49.73 | 50.84 | 49.53 | 50.65 | 6,070,483 | +1.07(+2.16%) |