Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.58 | 37.58 | 36.90 | 37.00 | 4,241,078 | -0.58(-1.54%) |
Apr 27, 2012 | 38.19 | 38.29 | 37.12 | 37.58 | 6,856,523 | +0.18(+0.48%) |
Apr 26, 2012 | 37.47 | 37.92 | 37.12 | 37.40 | 5,236,587 | -0.19(-0.51%) |
Apr 25, 2012 | 37.27 | 37.66 | 36.98 | 37.59 | 8,544,909 | +1.10(+3.01%) |
Apr 24, 2012 | 36.48 | 36.64 | 36.12 | 36.49 | 8,501,404 | +0.10(+0.27%) |
Apr 23, 2012 | 35.72 | 37.15 | 35.50 | 36.39 | 12,410,492 | +0.48(+1.34%) |
Apr 20, 2012 | 34.90 | 36.76 | 34.34 | 35.91 | 32,225,748 | -4.56(-11.27%) |
Apr 19, 2012 | 40.53 | 41.48 | 40.09 | 40.47 | 7,548,109 | -0.29(-0.71%) |
Apr 18, 2012 | 41.22 | 41.28 | 40.48 | 40.76 | 4,914,946 | -0.54(-1.31%) |
Apr 17, 2012 | 41.15 | 41.69 | 40.87 | 41.30 | 4,622,342 | +0.35(+0.87%) |
Apr 16, 2012 | 41.43 | 41.60 | 40.57 | 40.95 | 5,753,025 | -0.16(-0.40%) |
Apr 13, 2012 | 42.06 | 42.23 | 41.09 | 41.11 | 5,712,521 | -1.05(-2.49%) |
Apr 12, 2012 | 42.15 | 42.80 | 41.86 | 42.16 | 7,282,374 | +0.20(+0.48%) |
Apr 11, 2012 | 42.61 | 43.03 | 41.70 | 41.96 | 5,604,156 | -0.30(-0.71%) |
Apr 10, 2012 | 43.81 | 43.94 | 42.04 | 42.26 | 7,006,521 | -1.44(-3.30%) |
Apr 09, 2012 | 43.49 | 44.11 | 43.34 | 43.70 | 5,343,732 | -0.39(-0.88%) |
Apr 05, 2012 | 44.75 | 44.88 | 43.78 | 44.09 | 9,295,349 | -0.42(-0.94%) |
Apr 04, 2012 | 45.72 | 45.93 | 44.44 | 44.51 | 27,490,002 | -5.54(-11.07%) |
Apr 03, 2012 | 49.37 | 50.07 | 49.37 | 50.05 | 4,845,630 | +0.45(+0.91%) |
Apr 02, 2012 | 49.45 | 49.89 | 49.15 | 49.60 | 4,967,718 | +0.01(+0.02%) |
Mar 30, 2012 | 50.38 | 50.41 | 49.23 | 49.59 | 4,243,967 | -0.63(-1.25%) |
Mar 29, 2012 | 50.08 | 50.38 | 49.35 | 50.22 | 3,801,997 | -0.13(-0.26%) |
Mar 28, 2012 | 50.19 | 50.68 | 49.88 | 50.35 | 4,004,681 | +0.23(+0.46%) |
Mar 27, 2012 | 50.47 | 51.00 | 50.10 | 50.12 | 4,031,215 | -0.40(-0.79%) |
Mar 26, 2012 | 49.82 | 50.55 | 49.18 | 50.52 | 4,626,629 | +1.12(+2.27%) |
Mar 23, 2012 | 49.98 | 50.31 | 48.40 | 49.40 | 9,434,318 | -1.50(-2.95%) |
Mar 22, 2012 | 50.81 | 50.99 | 50.11 | 50.90 | 4,185,618 | -0.39(-0.76%) |
Mar 21, 2012 | 50.13 | 51.80 | 49.93 | 51.29 | 6,554,435 | +1.33(+2.66%) |
Mar 20, 2012 | 49.80 | 50.47 | 49.41 | 49.96 | 3,926,946 | -0.27(-0.54%) |
Mar 19, 2012 | 49.99 | 50.77 | 49.80 | 50.23 | 4,611,213 | -0.02(-0.04%) |
Mar 16, 2012 | 49.80 | 50.60 | 49.80 | 50.25 | 4,230,797 | +0.55(+1.11%) |
Mar 15, 2012 | 49.78 | 50.37 | 49.15 | 49.70 | 3,660,309 | +0.03(+0.06%) |
Mar 14, 2012 | 50.47 | 51.00 | 49.17 | 49.67 | 4,729,545 | -1.06(-2.09%) |
Mar 13, 2012 | 50.09 | 50.81 | 49.73 | 50.73 | 3,281,273 | +0.88(+1.77%) |
Mar 12, 2012 | 50.12 | 50.19 | 49.45 | 49.85 | 2,486,071 | -0.40(-0.80%) |
Mar 09, 2012 | 49.48 | 50.75 | 49.27 | 50.25 | 3,912,414 | +1.03(+2.09%) |
Mar 08, 2012 | 48.97 | 49.63 | 48.62 | 49.22 | 3,755,914 | +0.74(+1.53%) |
Mar 07, 2012 | 48.80 | 49.01 | 48.18 | 48.48 | 4,086,075 | -0.07(-0.14%) |
Mar 06, 2012 | 49.66 | 49.66 | 48.26 | 48.55 | 5,402,707 | -1.69(-3.36%) |
Mar 05, 2012 | 50.69 | 51.28 | 50.22 | 50.24 | 5,053,802 | -0.67(-1.32%) |
Mar 02, 2012 | 50.41 | 51.41 | 50.17 | 50.91 | 5,384,068 | +0.38(+0.75%) |
Mar 01, 2012 | 49.98 | 50.55 | 49.45 | 50.53 | 5,221,546 | +1.05(+2.12%) |
Feb 29, 2012 | 49.89 | 50.86 | 49.41 | 49.48 | 5,108,431 | -0.29(-0.58%) |
Feb 28, 2012 | 49.40 | 50.09 | 48.97 | 49.77 | 4,754,331 | +0.58(+1.18%) |
Feb 27, 2012 | 48.60 | 49.68 | 48.40 | 49.19 | 3,311,426 | +0.05(+0.10%) |
Feb 24, 2012 | 48.99 | 49.41 | 48.76 | 49.14 | 4,482,263 | +0.29(+0.59%) |
Feb 23, 2012 | 47.37 | 48.97 | 47.00 | 48.85 | 5,165,494 | +1.37(+2.89%) |
Feb 22, 2012 | 47.43 | 47.75 | 47.20 | 47.48 | 3,459,879 | -0.13(-0.27%) |
Feb 21, 2012 | 47.96 | 48.21 | 47.30 | 47.61 | 4,272,997 | -0.18(-0.38%) |
Feb 17, 2012 | 48.37 | 48.64 | 47.50 | 47.79 | 5,571,065 | -0.44(-0.91%) |
Feb 16, 2012 | 47.27 | 48.28 | 46.86 | 48.23 | 6,820,418 | +0.55(+1.15%) |
Feb 15, 2012 | 47.49 | 48.56 | 47.23 | 47.68 | 8,252,498 | +0.69(+1.46%) |
Feb 14, 2012 | 46.62 | 47.22 | 46.60 | 46.99 | 4,755,730 | +0.36(+0.78%) |
Feb 13, 2012 | 46.99 | 47.13 | 45.98 | 46.63 | 4,186,928 | +0.20(+0.42%) |
Feb 10, 2012 | 46.63 | 47.13 | 46.16 | 46.44 | 4,675,227 | -0.77(-1.62%) |
Feb 09, 2012 | 46.87 | 47.49 | 46.38 | 47.20 | 4,005,881 | +0.36(+0.77%) |
Feb 08, 2012 | 46.06 | 47.05 | 45.88 | 46.84 | 7,566,353 | +0.93(+2.03%) |
Feb 07, 2012 | 47.36 | 47.39 | 45.61 | 45.91 | 9,715,416 | -1.65(-3.47%) |
Feb 06, 2012 | 47.49 | 47.61 | 46.91 | 47.56 | 3,161,154 | +0.02(+0.03%) |
Feb 03, 2012 | 47.00 | 47.60 | 46.72 | 47.55 | 4,821,295 | +1.01(+2.16%) |
Feb 02, 2012 | 46.54 | 46.86 | 46.24 | 46.54 | 3,554,693 | +0.06(+0.13%) |