Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.84 | 43.92 | 43.17 | 43.34 | 4,704,078 | -0.56(-1.27%) |
Apr 27, 2012 | 43.96 | 44.13 | 43.68 | 43.90 | 4,763,873 | +0.20(+0.46%) |
Apr 26, 2012 | 43.62 | 43.77 | 43.20 | 43.70 | 5,385,099 | -0.05(-0.11%) |
Apr 25, 2012 | 42.86 | 43.81 | 42.68 | 43.74 | 10,341,480 | +1.14(+2.69%) |
Apr 24, 2012 | 41.97 | 42.60 | 41.97 | 42.60 | 8,189,235 | +0.59(+1.39%) |
Apr 23, 2012 | 40.80 | 42.04 | 40.76 | 42.01 | 13,459,573 | +0.67(+1.62%) |
Apr 20, 2012 | 40.82 | 41.41 | 40.41 | 41.34 | 10,956,085 | +0.60(+1.48%) |
Apr 19, 2012 | 41.35 | 42.53 | 40.22 | 40.74 | 18,875,938 | -1.52(-3.60%) |
Apr 18, 2012 | 42.11 | 42.58 | 41.92 | 42.26 | 7,777,613 | +0.17(+0.41%) |
Apr 17, 2012 | 41.84 | 42.27 | 41.73 | 42.09 | 6,473,340 | +0.43(+1.03%) |
Apr 16, 2012 | 41.76 | 42.21 | 41.61 | 41.66 | 6,102,377 | +0.02(+0.05%) |
Apr 13, 2012 | 41.74 | 41.89 | 41.44 | 41.64 | 6,253,200 | -0.29(-0.70%) |
Apr 12, 2012 | 40.90 | 42.08 | 40.80 | 41.94 | 7,150,672 | +1.16(+2.84%) |
Apr 11, 2012 | 40.99 | 41.32 | 40.71 | 40.78 | 5,827,532 | +0.32(+0.78%) |
Apr 10, 2012 | 40.76 | 41.07 | 40.12 | 40.46 | 11,526,104 | -0.46(-1.13%) |
Apr 09, 2012 | 41.37 | 41.37 | 40.90 | 40.93 | 6,781,646 | -0.95(-2.27%) |
Apr 05, 2012 | 41.57 | 42.14 | 41.46 | 41.88 | 5,859,020 | +0.10(+0.25%) |
Apr 04, 2012 | 41.24 | 42.08 | 41.24 | 41.78 | 9,499,312 | +0.24(+0.58%) |
Apr 03, 2012 | 42.06 | 42.19 | 40.82 | 41.53 | 11,469,134 | -0.71(-1.69%) |
Apr 02, 2012 | 41.37 | 42.42 | 41.26 | 42.25 | 8,361,701 | +0.82(+1.97%) |
Mar 30, 2012 | 41.59 | 41.82 | 41.31 | 41.43 | 5,224,853 | +0.03(+0.07%) |
Mar 29, 2012 | 41.30 | 41.51 | 40.45 | 41.40 | 9,199,982 | -0.20(-0.47%) |
Mar 28, 2012 | 42.48 | 42.60 | 41.32 | 41.59 | 9,247,921 | -1.00(-2.35%) |
Mar 27, 2012 | 42.96 | 43.05 | 42.49 | 42.60 | 4,936,347 | -0.32(-0.74%) |
Mar 26, 2012 | 42.20 | 42.97 | 42.15 | 42.91 | 6,518,643 | +0.94(+2.24%) |
Mar 23, 2012 | 42.56 | 42.61 | 41.88 | 41.97 | 5,788,080 | -0.44(-1.05%) |
Mar 22, 2012 | 42.87 | 42.92 | 42.18 | 42.41 | 7,340,499 | -0.88(-2.02%) |
Mar 21, 2012 | 43.12 | 43.44 | 42.86 | 43.29 | 3,621,639 | +0.18(+0.42%) |
Mar 20, 2012 | 43.32 | 43.36 | 42.67 | 43.11 | 5,413,954 | -0.45(-1.04%) |
Mar 19, 2012 | 43.36 | 43.82 | 43.25 | 43.56 | 4,186,717 | -0.05(-0.12%) |
Mar 16, 2012 | 43.69 | 44.28 | 43.46 | 43.61 | 9,802,682 | +0.03(+0.06%) |
Mar 15, 2012 | 41.83 | 44.06 | 41.79 | 43.59 | 18,489,920 | +2.07(+4.99%) |
Mar 14, 2012 | 42.59 | 42.59 | 41.36 | 41.52 | 9,977,745 | -1.03(-2.43%) |
Mar 13, 2012 | 41.88 | 42.61 | 41.51 | 42.55 | 10,128,812 | +0.86(+2.07%) |
Mar 12, 2012 | 41.59 | 41.92 | 41.36 | 41.69 | 7,600,485 | +0.20(+0.47%) |
Mar 09, 2012 | 42.15 | 42.31 | 41.37 | 41.49 | 8,211,350 | -0.63(-1.49%) |
Mar 08, 2012 | 41.89 | 42.24 | 41.34 | 42.12 | 7,471,203 | +0.55(+1.33%) |
Mar 07, 2012 | 41.22 | 41.88 | 41.11 | 41.57 | 6,400,391 | +0.40(+0.97%) |
Mar 06, 2012 | 41.22 | 41.33 | 40.38 | 41.17 | 12,331,486 | -1.06(-2.51%) |
Mar 05, 2012 | 42.63 | 42.92 | 42.06 | 42.23 | 6,949,076 | -0.52(-1.21%) |
Mar 02, 2012 | 42.76 | 43.22 | 42.56 | 42.74 | 7,243,057 | -0.25(-0.57%) |
Mar 01, 2012 | 42.55 | 43.17 | 42.38 | 42.99 | 8,518,372 | +0.49(+1.16%) |
Feb 29, 2012 | 43.30 | 43.48 | 42.45 | 42.50 | 7,640,612 | -0.76(-1.76%) |
Feb 28, 2012 | 43.51 | 43.59 | 42.86 | 43.26 | 3,896,107 | -0.20(-0.46%) |
Feb 27, 2012 | 42.98 | 43.92 | 42.86 | 43.46 | 4,882,132 | +0.28(+0.64%) |
Feb 24, 2012 | 42.86 | 43.59 | 42.73 | 43.18 | 5,188,858 | +0.26(+0.60%) |
Feb 23, 2012 | 42.99 | 42.99 | 42.22 | 42.92 | 6,921,912 | -0.05(-0.12%) |
Feb 22, 2012 | 42.60 | 43.19 | 42.57 | 42.97 | 6,208,402 | +0.12(+0.27%) |
Feb 21, 2012 | 42.61 | 43.01 | 42.34 | 42.86 | 8,089,505 | +0.30(+0.71%) |
Feb 17, 2012 | 42.04 | 42.69 | 41.84 | 42.55 | 10,278,230 | +0.81(+1.94%) |
Feb 16, 2012 | 41.91 | 42.17 | 41.53 | 41.74 | 12,842,349 | -0.20(-0.48%) |
Feb 15, 2012 | 43.62 | 43.75 | 41.74 | 41.95 | 11,244,085 | -1.44(-3.32%) |
Feb 14, 2012 | 43.24 | 43.60 | 42.89 | 43.39 | 5,870,872 | -0.00(-0.01%) |
Feb 13, 2012 | 43.18 | 43.45 | 42.75 | 43.39 | 6,886,943 | +0.59(+1.39%) |
Feb 10, 2012 | 42.94 | 42.94 | 42.38 | 42.80 | 7,522,947 | -0.45(-1.04%) |
Feb 09, 2012 | 43.96 | 43.99 | 43.07 | 43.25 | 11,436,507 | -0.59(-1.36%) |
Feb 08, 2012 | 44.13 | 44.37 | 43.63 | 43.84 | 7,933,315 | -0.13(-0.29%) |
Feb 07, 2012 | 43.90 | 44.11 | 43.05 | 43.97 | 8,085,137 | -0.14(-0.32%) |
Feb 06, 2012 | 44.44 | 44.52 | 43.85 | 44.11 | 5,723,155 | -0.41(-0.91%) |
Feb 03, 2012 | 44.47 | 44.75 | 44.31 | 44.52 | 6,265,789 | +0.53(+1.20%) |
Feb 02, 2012 | 43.93 | 44.35 | 43.77 | 43.99 | 6,552,812 | -0.04(-0.10%) |