Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.93 | 45.13 | 44.33 | 44.64 | 3,129,964 | -0.47(-1.03%) |
Apr 27, 2012 | 44.33 | 45.28 | 44.29 | 45.10 | 5,358,065 | +0.98(+2.22%) |
Apr 26, 2012 | 44.08 | 44.64 | 43.69 | 44.12 | 5,454,255 | -0.06(-0.15%) |
Apr 25, 2012 | 44.11 | 44.32 | 43.56 | 44.19 | 5,429,682 | +0.45(+1.03%) |
Apr 24, 2012 | 43.57 | 44.40 | 43.48 | 43.73 | 7,131,051 | +0.23(+0.52%) |
Apr 23, 2012 | 43.26 | 43.63 | 42.91 | 43.51 | 6,571,078 | +0.19(+0.43%) |
Apr 20, 2012 | 44.07 | 44.24 | 43.30 | 43.32 | 8,511,389 | -0.06(-0.15%) |
Apr 19, 2012 | 43.60 | 43.81 | 43.03 | 43.39 | 5,732,958 | -0.27(-0.61%) |
Apr 18, 2012 | 43.18 | 44.23 | 42.95 | 43.65 | 4,582,930 | +0.19(+0.44%) |
Apr 17, 2012 | 43.22 | 43.72 | 42.81 | 43.46 | 4,844,751 | +0.60(+1.39%) |
Apr 16, 2012 | 43.33 | 43.71 | 42.53 | 42.87 | 5,570,214 | -0.15(-0.36%) |
Apr 13, 2012 | 43.87 | 43.89 | 42.95 | 43.02 | 4,318,237 | -0.95(-2.16%) |
Apr 12, 2012 | 43.22 | 44.03 | 43.00 | 43.97 | 4,162,647 | +0.74(+1.71%) |
Apr 11, 2012 | 42.84 | 43.37 | 42.73 | 43.23 | 6,897,775 | +0.84(+1.97%) |
Apr 10, 2012 | 43.50 | 43.78 | 42.25 | 42.39 | 8,406,062 | -1.25(-2.86%) |
Apr 09, 2012 | 44.04 | 44.07 | 43.40 | 43.64 | 5,615,245 | -1.13(-2.53%) |
Apr 05, 2012 | 44.34 | 45.23 | 44.31 | 44.77 | 5,450,544 | +0.21(+0.47%) |
Apr 04, 2012 | 44.61 | 45.13 | 44.26 | 44.56 | 5,990,200 | -0.76(-1.69%) |
Apr 03, 2012 | 45.33 | 45.49 | 44.88 | 45.33 | 4,375,998 | -0.02(-0.04%) |
Apr 02, 2012 | 44.97 | 45.82 | 44.62 | 45.34 | 6,022,652 | +0.50(+1.11%) |
Mar 30, 2012 | 45.67 | 45.78 | 44.66 | 44.84 | 9,113,746 | -0.56(-1.22%) |
Mar 29, 2012 | 45.30 | 45.64 | 44.90 | 45.40 | 5,643,387 | -0.44(-0.97%) |
Mar 28, 2012 | 45.85 | 46.10 | 45.06 | 45.84 | 5,985,666 | +0.08(+0.18%) |
Mar 27, 2012 | 46.12 | 46.25 | 45.63 | 45.76 | 8,428,806 | -0.22(-0.47%) |
Mar 26, 2012 | 45.23 | 46.01 | 44.83 | 45.98 | 9,175,040 | +1.13(+2.53%) |
Mar 23, 2012 | 43.80 | 44.94 | 43.79 | 44.84 | 7,409,640 | +1.06(+2.43%) |
Mar 22, 2012 | 44.09 | 44.44 | 43.50 | 43.78 | 6,406,096 | -0.77(-1.73%) |
Mar 21, 2012 | 44.87 | 45.14 | 44.35 | 44.56 | 6,732,917 | +0.20(+0.45%) |
Mar 20, 2012 | 44.12 | 44.53 | 43.73 | 44.35 | 7,938,358 | +0.02(+0.05%) |
Mar 19, 2012 | 44.20 | 45.21 | 43.93 | 44.33 | 9,493,858 | +0.48(+1.10%) |
Mar 16, 2012 | 43.57 | 44.25 | 43.44 | 43.85 | 10,652,191 | +0.70(+1.62%) |
Mar 15, 2012 | 41.74 | 43.61 | 41.73 | 43.15 | 28,776,838 | +1.05(+2.48%) |
Mar 14, 2012 | 40.92 | 42.64 | 40.80 | 42.10 | 11,591,017 | +1.11(+2.71%) |
Mar 13, 2012 | 39.73 | 41.10 | 39.70 | 40.99 | 5,781,316 | +1.58(+4.02%) |
Mar 12, 2012 | 40.07 | 40.08 | 39.16 | 39.41 | 4,096,500 | -0.68(-1.69%) |
Mar 09, 2012 | 39.89 | 40.53 | 39.59 | 40.08 | 5,285,780 | +0.31(+0.79%) |
Mar 08, 2012 | 39.45 | 39.82 | 38.99 | 39.77 | 3,692,145 | +0.68(+1.73%) |
Mar 07, 2012 | 38.80 | 39.29 | 38.69 | 39.09 | 4,847,538 | +0.26(+0.66%) |
Mar 06, 2012 | 39.26 | 39.42 | 38.77 | 38.83 | 4,180,053 | -0.89(-2.25%) |
Mar 05, 2012 | 40.11 | 40.16 | 39.48 | 39.73 | 4,058,207 | -0.41(-1.02%) |
Mar 02, 2012 | 40.48 | 40.57 | 39.96 | 40.14 | 4,749,068 | -0.28(-0.70%) |
Mar 01, 2012 | 40.64 | 40.91 | 40.19 | 40.42 | 7,932,839 | -0.29(-0.71%) |
Feb 29, 2012 | 40.50 | 41.29 | 40.39 | 40.71 | 35,890,388 | +0.19(+0.46%) |
Feb 28, 2012 | 40.12 | 40.73 | 40.03 | 40.52 | 8,151,551 | +0.51(+1.27%) |
Feb 27, 2012 | 39.47 | 40.20 | 39.31 | 40.02 | 5,666,193 | +0.36(+0.91%) |
Feb 24, 2012 | 39.66 | 39.82 | 39.46 | 39.66 | 5,719,431 | -0.01(-0.02%) |
Feb 23, 2012 | 39.20 | 39.82 | 38.87 | 39.66 | 8,535,285 | +0.84(+2.18%) |
Feb 22, 2012 | 38.99 | 39.35 | 38.70 | 38.82 | 4,512,222 | -0.33(-0.84%) |
Feb 21, 2012 | 39.42 | 39.43 | 38.88 | 39.15 | 6,470,968 | -0.14(-0.35%) |
Feb 17, 2012 | 39.69 | 39.90 | 39.26 | 39.29 | 5,465,280 | -0.37(-0.93%) |
Feb 16, 2012 | 39.42 | 39.86 | 39.15 | 39.66 | 7,285,517 | +0.09(+0.22%) |
Feb 15, 2012 | 39.59 | 40.24 | 39.43 | 39.57 | 11,617,357 | +0.97(+2.50%) |
Feb 14, 2012 | 38.75 | 38.75 | 38.21 | 38.60 | 4,166,112 | -0.41(-1.05%) |
Feb 13, 2012 | 39.12 | 39.41 | 38.62 | 39.01 | 5,480,656 | +0.17(+0.44%) |
Feb 10, 2012 | 39.03 | 39.14 | 38.62 | 38.84 | 4,241,631 | -0.66(-1.67%) |
Feb 09, 2012 | 39.01 | 39.62 | 38.57 | 39.50 | 6,722,161 | +0.58(+1.49%) |
Feb 08, 2012 | 37.96 | 39.02 | 37.96 | 38.92 | 8,813,937 | +0.92(+2.41%) |
Feb 07, 2012 | 38.44 | 38.58 | 37.89 | 38.01 | 9,110,721 | -0.49(-1.27%) |
Feb 06, 2012 | 39.27 | 39.32 | 38.36 | 38.50 | 6,576,644 | -1.13(-2.84%) |
Feb 03, 2012 | 38.37 | 40.12 | 38.37 | 39.62 | 10,134,044 | +1.86(+4.92%) |
Feb 02, 2012 | 37.65 | 38.23 | 37.40 | 37.77 | 5,525,077 | +0.27(+0.73%) |