Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 40.92 | 41.21 | 40.75 | 41.00 | 1,332,821 | +0.10(+0.24%) |
Apr 27, 2012 | 41.06 | 41.26 | 40.64 | 40.90 | 1,864,340 | -0.13(-0.31%) |
Apr 26, 2012 | 40.44 | 41.21 | 40.28 | 41.03 | 2,327,640 | +0.49(+1.21%) |
Apr 25, 2012 | 40.09 | 40.62 | 39.97 | 40.54 | 2,537,494 | +0.87(+2.19%) |
Apr 24, 2012 | 39.65 | 40.00 | 38.92 | 39.67 | 4,411,847 | -0.29(-0.74%) |
Apr 23, 2012 | 39.66 | 40.18 | 39.29 | 39.96 | 2,790,766 | -0.46(-1.14%) |
Apr 20, 2012 | 40.71 | 40.93 | 40.31 | 40.43 | 2,125,511 | -0.08(-0.21%) |
Apr 19, 2012 | 40.75 | 41.02 | 40.12 | 40.51 | 2,540,878 | -0.30(-0.74%) |
Apr 18, 2012 | 41.34 | 41.48 | 40.77 | 40.81 | 2,012,396 | -0.92(-2.19%) |
Apr 17, 2012 | 41.01 | 41.97 | 40.96 | 41.73 | 2,038,470 | +1.16(+2.85%) |
Apr 16, 2012 | 40.46 | 40.77 | 40.23 | 40.57 | 2,007,700 | +0.39(+0.96%) |
Apr 13, 2012 | 41.16 | 41.18 | 40.18 | 40.18 | 2,180,885 | -1.21(-2.92%) |
Apr 12, 2012 | 40.90 | 41.52 | 40.86 | 41.39 | 2,337,533 | +0.67(+1.63%) |
Apr 11, 2012 | 40.98 | 41.45 | 40.65 | 40.73 | 1,932,836 | +0.48(+1.18%) |
Apr 10, 2012 | 41.18 | 41.40 | 40.21 | 40.25 | 2,414,233 | -0.94(-2.28%) |
Apr 09, 2012 | 41.05 | 41.43 | 41.02 | 41.19 | 2,087,617 | -0.81(-1.93%) |
Apr 05, 2012 | 42.04 | 42.32 | 41.60 | 42.00 | 2,336,895 | -0.41(-0.96%) |
Apr 04, 2012 | 42.58 | 42.89 | 42.29 | 42.41 | 1,670,642 | -0.67(-1.56%) |
Apr 03, 2012 | 43.47 | 43.55 | 42.84 | 43.08 | 1,764,741 | -0.61(-1.39%) |
Apr 02, 2012 | 43.25 | 43.82 | 43.17 | 43.69 | 2,121,537 | +0.48(+1.10%) |
Mar 30, 2012 | 42.67 | 43.50 | 42.67 | 43.21 | 2,027,651 | +0.53(+1.24%) |
Mar 29, 2012 | 43.07 | 43.11 | 42.29 | 42.68 | 3,260,047 | -1.05(-2.40%) |
Mar 28, 2012 | 43.53 | 43.77 | 42.89 | 43.73 | 2,156,644 | +0.09(+0.21%) |
Mar 27, 2012 | 44.07 | 44.15 | 43.63 | 43.64 | 1,712,441 | -0.42(-0.94%) |
Mar 26, 2012 | 43.56 | 44.06 | 43.49 | 44.06 | 1,760,732 | +0.87(+2.01%) |
Mar 23, 2012 | 42.57 | 43.33 | 42.25 | 43.19 | 2,523,749 | +0.46(+1.08%) |
Mar 22, 2012 | 42.91 | 43.06 | 42.60 | 42.73 | 2,337,599 | -0.68(-1.57%) |
Mar 21, 2012 | 43.39 | 43.80 | 43.20 | 43.41 | 2,188,835 | +0.09(+0.21%) |
Mar 20, 2012 | 43.29 | 43.94 | 43.20 | 43.32 | 2,556,315 | -0.62(-1.41%) |
Mar 19, 2012 | 43.37 | 44.22 | 43.25 | 43.94 | 1,865,226 | +0.28(+0.64%) |
Mar 16, 2012 | 44.34 | 44.38 | 43.59 | 43.66 | 2,978,784 | -0.23(-0.52%) |
Mar 15, 2012 | 42.96 | 43.95 | 42.66 | 43.88 | 2,393,141 | +0.96(+2.24%) |
Mar 14, 2012 | 43.55 | 43.73 | 42.91 | 42.92 | 2,280,759 | -0.64(-1.48%) |
Mar 13, 2012 | 42.50 | 43.60 | 42.36 | 43.56 | 2,965,390 | +1.32(+3.13%) |
Mar 12, 2012 | 42.41 | 42.65 | 41.72 | 42.24 | 1,564,274 | -0.17(-0.41%) |
Mar 09, 2012 | 41.93 | 42.79 | 41.76 | 42.42 | 1,796,265 | +0.57(+1.37%) |
Mar 08, 2012 | 41.66 | 41.92 | 41.48 | 41.84 | 1,857,146 | +0.58(+1.41%) |
Mar 07, 2012 | 41.17 | 41.45 | 41.04 | 41.26 | 1,656,478 | +0.29(+0.70%) |
Mar 06, 2012 | 41.42 | 41.56 | 40.90 | 40.97 | 2,149,583 | -1.04(-2.47%) |
Mar 05, 2012 | 42.07 | 42.19 | 41.79 | 42.01 | 2,300,626 | -0.23(-0.54%) |
Mar 02, 2012 | 42.57 | 42.80 | 42.20 | 42.23 | 1,441,288 | -0.25(-0.59%) |
Mar 01, 2012 | 42.39 | 42.86 | 42.27 | 42.48 | 1,831,050 | +0.31(+0.74%) |
Feb 29, 2012 | 42.47 | 42.63 | 42.09 | 42.17 | 3,384,135 | -0.32(-0.75%) |
Feb 28, 2012 | 42.55 | 42.66 | 42.29 | 42.49 | 2,952,632 | -0.02(-0.04%) |
Feb 27, 2012 | 42.07 | 42.77 | 41.97 | 42.51 | 1,621,673 | -0.16(-0.37%) |
Feb 24, 2012 | 42.91 | 43.08 | 42.47 | 42.66 | 1,545,290 | -0.07(-0.16%) |
Feb 23, 2012 | 42.17 | 42.79 | 42.05 | 42.73 | 2,304,975 | +0.50(+1.18%) |
Feb 22, 2012 | 42.72 | 42.72 | 42.08 | 42.23 | 2,568,046 | -0.26(-0.62%) |
Feb 21, 2012 | 42.86 | 42.94 | 42.34 | 42.50 | 2,252,031 | -0.26(-0.62%) |
Feb 17, 2012 | 42.39 | 42.84 | 42.26 | 42.76 | 2,096,393 | +0.63(+1.49%) |
Feb 16, 2012 | 41.55 | 42.45 | 41.31 | 42.14 | 1,981,125 | +0.64(+1.55%) |
Feb 15, 2012 | 41.90 | 41.98 | 41.24 | 41.49 | 3,686,453 | -0.35(-0.83%) |
Feb 14, 2012 | 41.51 | 41.90 | 41.12 | 41.84 | 3,554,805 | +0.21(+0.51%) |
Feb 13, 2012 | 41.41 | 41.72 | 40.89 | 41.63 | 2,846,670 | +0.64(+1.57%) |
Feb 10, 2012 | 40.31 | 41.01 | 40.08 | 40.99 | 3,083,655 | +0.07(+0.17%) |
Feb 09, 2012 | 41.58 | 41.89 | 40.82 | 40.92 | 3,596,013 | -0.39(-0.95%) |
Feb 08, 2012 | 41.42 | 41.64 | 41.05 | 41.31 | 3,641,709 | -0.02(-0.04%) |
Feb 07, 2012 | 40.57 | 41.33 | 40.39 | 41.33 | 3,881,742 | +0.44(+1.09%) |
Feb 06, 2012 | 39.98 | 40.92 | 39.69 | 40.88 | 3,998,212 | +0.51(+1.27%) |
Feb 03, 2012 | 38.35 | 40.38 | 38.23 | 40.37 | 4,791,641 | +2.46(+6.49%) |
Feb 02, 2012 | 38.50 | 38.87 | 36.98 | 37.91 | 12,226,719 | -3.31(-8.03%) |