Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.20 | 45.31 | 44.67 | 44.91 | 4,529,660 | -0.47(-1.03%) |
Apr 27, 2012 | 45.35 | 45.49 | 45.13 | 45.37 | 4,874,633 | +0.21(+0.48%) |
Apr 26, 2012 | 44.69 | 45.28 | 44.62 | 45.16 | 4,171,739 | +0.39(+0.86%) |
Apr 25, 2012 | 44.76 | 45.04 | 44.55 | 44.77 | 4,660,324 | +0.41(+0.92%) |
Apr 24, 2012 | 44.06 | 44.60 | 43.87 | 44.37 | 5,166,747 | +0.54(+1.23%) |
Apr 23, 2012 | 43.68 | 43.86 | 43.34 | 43.82 | 6,268,403 | -0.14(-0.32%) |
Apr 20, 2012 | 44.31 | 44.79 | 43.94 | 43.97 | 11,387,049 | +1.03(+2.40%) |
Apr 19, 2012 | 43.42 | 43.62 | 42.66 | 42.94 | 6,138,344 | -0.54(-1.24%) |
Apr 18, 2012 | 43.38 | 43.65 | 43.19 | 43.48 | 4,863,088 | -0.15(-0.34%) |
Apr 17, 2012 | 43.33 | 43.79 | 42.92 | 43.62 | 6,916,939 | +0.69(+1.60%) |
Apr 16, 2012 | 43.37 | 43.45 | 42.83 | 42.94 | 4,484,682 | -0.05(-0.12%) |
Apr 13, 2012 | 43.38 | 43.42 | 42.93 | 42.99 | 3,674,949 | -0.53(-1.22%) |
Apr 12, 2012 | 42.34 | 43.59 | 42.26 | 43.52 | 6,297,579 | +1.27(+3.00%) |
Apr 11, 2012 | 42.40 | 42.66 | 42.08 | 42.26 | 6,718,660 | +0.37(+0.88%) |
Apr 10, 2012 | 42.68 | 42.78 | 41.88 | 41.89 | 9,279,107 | -0.97(-2.26%) |
Apr 09, 2012 | 43.47 | 43.69 | 42.84 | 42.85 | 6,262,958 | -1.18(-2.69%) |
Apr 05, 2012 | 44.30 | 44.42 | 44.03 | 44.04 | 3,962,868 | -0.49(-1.10%) |
Apr 04, 2012 | 44.50 | 44.59 | 44.26 | 44.53 | 3,912,853 | -0.36(-0.79%) |
Apr 03, 2012 | 45.09 | 45.39 | 44.69 | 44.88 | 3,445,520 | -0.36(-0.80%) |
Apr 02, 2012 | 44.84 | 45.45 | 44.69 | 45.25 | 4,065,502 | +0.05(+0.11%) |
Mar 30, 2012 | 45.33 | 45.45 | 45.04 | 45.19 | 3,627,161 | +0.26(+0.58%) |
Mar 29, 2012 | 44.51 | 45.03 | 44.28 | 44.94 | 3,684,497 | -0.04(-0.08%) |
Mar 28, 2012 | 45.28 | 45.38 | 44.59 | 44.97 | 3,696,048 | -0.41(-0.90%) |
Mar 27, 2012 | 45.79 | 45.90 | 45.37 | 45.38 | 3,935,191 | -0.36(-0.78%) |
Mar 26, 2012 | 45.01 | 45.79 | 44.98 | 45.73 | 6,711,215 | +1.20(+2.69%) |
Mar 23, 2012 | 44.31 | 44.59 | 43.93 | 44.54 | 5,541,593 | +0.30(+0.69%) |
Mar 22, 2012 | 43.68 | 44.28 | 43.22 | 44.23 | 7,181,541 | +0.21(+0.47%) |
Mar 21, 2012 | 43.97 | 44.28 | 43.84 | 44.02 | 5,109,337 | -0.01(-0.02%) |
Mar 20, 2012 | 44.48 | 44.48 | 43.92 | 44.03 | 4,345,474 | -0.73(-1.62%) |
Mar 19, 2012 | 44.59 | 45.01 | 44.51 | 44.76 | 3,073,995 | +0.07(+0.15%) |
Mar 16, 2012 | 45.00 | 45.03 | 44.58 | 44.69 | 6,887,034 | -0.36(-0.79%) |
Mar 15, 2012 | 44.81 | 45.09 | 44.58 | 45.05 | 3,632,734 | +0.24(+0.55%) |
Mar 14, 2012 | 44.71 | 45.15 | 44.65 | 44.80 | 4,402,607 | +0.11(+0.25%) |
Mar 13, 2012 | 44.20 | 44.75 | 43.96 | 44.69 | 6,006,686 | +0.82(+1.87%) |
Mar 12, 2012 | 44.28 | 44.36 | 43.78 | 43.87 | 5,011,814 | -0.38(-0.87%) |
Mar 09, 2012 | 44.27 | 44.54 | 43.95 | 44.25 | 4,397,452 | +0.21(+0.49%) |
Mar 08, 2012 | 43.56 | 44.13 | 43.20 | 44.04 | 5,574,148 | +1.30(+3.03%) |
Mar 07, 2012 | 42.68 | 42.91 | 42.43 | 42.74 | 7,869,706 | -0.02(-0.05%) |
Mar 06, 2012 | 43.21 | 43.33 | 42.60 | 42.77 | 6,731,398 | -0.98(-2.25%) |
Mar 05, 2012 | 44.27 | 44.36 | 43.69 | 43.75 | 4,635,903 | -0.48(-1.09%) |
Mar 02, 2012 | 44.50 | 44.58 | 44.14 | 44.23 | 3,691,104 | -0.27(-0.62%) |
Mar 01, 2012 | 43.94 | 44.56 | 43.90 | 44.51 | 5,405,074 | +0.41(+0.92%) |
Feb 29, 2012 | 44.22 | 44.56 | 44.07 | 44.10 | 6,135,166 | -0.13(-0.30%) |
Feb 28, 2012 | 44.21 | 44.51 | 44.07 | 44.23 | 4,116,834 | +0.04(+0.08%) |
Feb 27, 2012 | 43.49 | 44.34 | 43.45 | 44.19 | 4,753,546 | +0.32(+0.73%) |
Feb 24, 2012 | 43.68 | 44.17 | 43.57 | 43.88 | 3,484,030 | +0.20(+0.46%) |
Feb 23, 2012 | 43.66 | 43.86 | 43.18 | 43.68 | 4,929,238 | -0.10(-0.23%) |
Feb 22, 2012 | 43.70 | 44.01 | 43.53 | 43.78 | 3,437,940 | -0.28(-0.63%) |
Feb 21, 2012 | 44.49 | 44.57 | 43.90 | 44.06 | 3,035,023 | -0.15(-0.35%) |
Feb 17, 2012 | 44.04 | 44.33 | 43.97 | 44.21 | 4,308,321 | +0.46(+1.06%) |
Feb 16, 2012 | 43.40 | 43.82 | 43.37 | 43.75 | 3,057,427 | +0.35(+0.80%) |
Feb 15, 2012 | 44.22 | 44.22 | 43.26 | 43.40 | 4,222,797 | -0.62(-1.40%) |
Feb 14, 2012 | 44.02 | 44.21 | 43.63 | 44.02 | 2,993,917 | -0.22(-0.50%) |
Feb 13, 2012 | 44.00 | 44.34 | 43.66 | 44.24 | 3,716,490 | +0.60(+1.37%) |
Feb 10, 2012 | 43.71 | 43.72 | 43.22 | 43.65 | 4,970,806 | -0.41(-0.93%) |
Feb 09, 2012 | 44.04 | 44.21 | 43.89 | 44.06 | 4,331,464 | +0.01(+0.03%) |
Feb 08, 2012 | 44.19 | 44.33 | 43.85 | 44.04 | 4,420,332 | -0.21(-0.48%) |
Feb 07, 2012 | 44.12 | 44.37 | 43.78 | 44.26 | 3,921,370 | -0.11(-0.25%) |
Feb 06, 2012 | 44.18 | 44.52 | 44.14 | 44.37 | 5,293,592 | -0.32(-0.71%) |
Feb 03, 2012 | 43.87 | 44.72 | 43.77 | 44.68 | 7,684,069 | +1.26(+2.90%) |
Feb 02, 2012 | 43.36 | 43.57 | 43.06 | 43.43 | 4,394,868 | +0.07(+0.15%) |