Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.24 | 45.41 | 44.80 | 45.10 | 7,352,100 | -0.13(-0.29%) |
Apr 27, 2012 | 44.97 | 45.48 | 44.93 | 45.23 | 8,068,500 | +0.34(+0.75%) |
Apr 26, 2012 | 43.25 | 44.92 | 43.18 | 44.89 | 11,754,900 | +1.72(+3.98%) |
Apr 25, 2012 | 42.09 | 43.58 | 41.71 | 43.18 | 23,757,300 | -1.76(-3.92%) |
Apr 24, 2012 | 45.44 | 45.68 | 44.63 | 44.94 | 10,559,700 | -0.75(-1.64%) |
Apr 23, 2012 | 45.75 | 45.86 | 45.23 | 45.69 | 7,380,000 | -0.29(-0.64%) |
Apr 20, 2012 | 45.44 | 46.04 | 45.24 | 45.98 | 6,768,900 | +0.57(+1.25%) |
Apr 19, 2012 | 45.72 | 45.85 | 45.06 | 45.42 | 6,594,300 | -0.21(-0.47%) |
Apr 18, 2012 | 44.69 | 45.66 | 44.65 | 45.63 | 6,462,900 | +0.95(+2.12%) |
Apr 17, 2012 | 45.06 | 45.11 | 44.39 | 44.68 | 9,020,700 | -0.11(-0.25%) |
Apr 16, 2012 | 45.90 | 45.91 | 44.80 | 44.80 | 15,421,500 | -1.16(-2.53%) |
Apr 13, 2012 | 45.34 | 46.29 | 45.25 | 45.96 | 10,450,800 | +0.61(+1.34%) |
Apr 12, 2012 | 45.32 | 45.52 | 45.00 | 45.35 | 5,646,600 | -0.02(-0.05%) |
Apr 11, 2012 | 45.17 | 45.45 | 45.05 | 45.38 | 7,803,000 | +0.53(+1.17%) |
Apr 10, 2012 | 45.46 | 45.46 | 44.78 | 44.85 | 8,125,200 | -0.62(-1.36%) |
Apr 09, 2012 | 45.16 | 45.64 | 45.04 | 45.47 | 6,858,900 | -0.02(-0.04%) |
Apr 06, 2012 | 45.08 | 45.53 | 44.86 | 45.49 | 2,561,151 | +0.00(+0.00%) |
Apr 05, 2012 | 45.08 | 45.53 | 44.86 | 45.49 | 7,684,200 | +0.29(+0.65%) |
Apr 04, 2012 | 44.36 | 45.63 | 44.33 | 45.19 | 16,697,700 | +0.73(+1.64%) |
Apr 03, 2012 | 43.97 | 44.49 | 43.85 | 44.46 | 7,589,700 | +0.52(+1.19%) |
Apr 02, 2012 | 43.25 | 44.07 | 43.22 | 43.94 | 8,928,000 | +0.78(+1.81%) |
Mar 30, 2012 | 43.76 | 43.88 | 43.04 | 43.16 | 16,077,600 | -0.62(-1.41%) |
Mar 29, 2012 | 43.46 | 43.79 | 43.23 | 43.78 | 7,222,500 | +0.33(+0.76%) |
Mar 28, 2012 | 43.96 | 44.06 | 43.29 | 43.45 | 6,013,800 | -0.49(-1.12%) |
Mar 27, 2012 | 43.93 | 44.23 | 43.78 | 43.94 | 5,935,500 | +0.16(+0.36%) |
Mar 26, 2012 | 43.83 | 44.17 | 43.52 | 43.78 | 10,161,000 | +0.05(+0.11%) |
Mar 23, 2012 | 43.33 | 43.77 | 43.02 | 43.73 | 7,059,600 | +0.60(+1.38%) |
Mar 22, 2012 | 43.43 | 43.58 | 43.11 | 43.14 | 10,404,900 | -0.52(-1.19%) |
Mar 21, 2012 | 43.66 | 43.81 | 43.31 | 43.66 | 9,956,700 | +0.19(+0.44%) |
Mar 20, 2012 | 43.61 | 43.99 | 43.42 | 43.47 | 9,149,400 | -0.52(-1.17%) |
Mar 19, 2012 | 43.53 | 44.12 | 43.30 | 43.98 | 11,097,900 | +0.47(+1.08%) |
Mar 16, 2012 | 43.55 | 43.75 | 43.33 | 43.51 | 15,216,300 | +0.05(+0.11%) |
Mar 15, 2012 | 43.40 | 43.57 | 43.03 | 43.47 | 5,980,500 | +0.08(+0.19%) |
Mar 14, 2012 | 43.67 | 43.87 | 43.20 | 43.38 | 6,778,800 | -0.36(-0.82%) |
Mar 13, 2012 | 43.46 | 43.74 | 43.09 | 43.74 | 7,812,900 | +0.43(+0.99%) |
Mar 12, 2012 | 43.11 | 43.54 | 43.01 | 43.31 | 10,476,900 | +0.34(+0.79%) |
Mar 09, 2012 | 43.36 | 43.40 | 42.86 | 42.97 | 8,181,000 | -0.48(-1.10%) |
Mar 08, 2012 | 42.91 | 43.54 | 42.91 | 43.45 | 12,304,800 | +0.78(+1.83%) |
Mar 07, 2012 | 42.35 | 42.85 | 42.25 | 42.67 | 10,106,100 | -0.02(-0.05%) |
Mar 06, 2012 | 42.67 | 43.03 | 42.42 | 42.69 | 9,415,800 | -0.10(-0.24%) |
Mar 05, 2012 | 43.02 | 43.24 | 42.64 | 42.79 | 12,225,600 | -0.15(-0.35%) |
Mar 02, 2012 | 43.13 | 43.29 | 42.75 | 42.94 | 11,992,500 | -0.35(-0.82%) |
Mar 01, 2012 | 43.79 | 43.84 | 43.11 | 43.30 | 9,467,100 | -0.40(-0.91%) |
Feb 29, 2012 | 43.32 | 44.20 | 43.13 | 43.69 | 14,558,400 | +0.49(+1.13%) |
Feb 28, 2012 | 43.02 | 43.54 | 42.87 | 43.20 | 11,092,500 | -0.32(-0.74%) |
Feb 27, 2012 | 43.22 | 43.70 | 42.96 | 43.52 | 11,685,600 | +0.19(+0.43%) |
Feb 24, 2012 | 42.97 | 43.34 | 42.91 | 43.34 | 32,701,500 | +0.38(+0.88%) |
Feb 23, 2012 | 43.08 | 43.12 | 42.24 | 42.96 | 44,762,400 | -0.03(-0.08%) |
Feb 22, 2012 | 43.15 | 43.38 | 42.92 | 42.99 | 13,055,400 | -0.03(-0.06%) |
Feb 21, 2012 | 42.75 | 43.22 | 42.60 | 43.02 | 13,562,100 | +0.67(+1.58%) |
Feb 20, 2012 | 42.16 | 42.39 | 41.68 | 42.35 | 3,852,465 | +0.00(+0.00%) |
Feb 17, 2012 | 42.16 | 42.39 | 41.68 | 42.35 | 11,555,100 | +0.35(+0.83%) |
Feb 16, 2012 | 41.43 | 42.31 | 41.43 | 42.00 | 11,089,800 | +0.72(+1.75%) |
Feb 15, 2012 | 40.90 | 41.85 | 40.76 | 41.28 | 9,973,800 | +0.36(+0.89%) |
Feb 14, 2012 | 40.77 | 40.91 | 40.51 | 40.91 | 20,238,300 | +0.09(+0.23%) |
Feb 13, 2012 | 41.12 | 41.14 | 40.38 | 40.82 | 16,994,700 | -0.04(-0.10%) |
Feb 10, 2012 | 40.68 | 41.09 | 40.02 | 40.86 | 16,055,100 | -0.60(-1.44%) |
Feb 09, 2012 | 39.60 | 42.56 | 39.03 | 41.46 | 35,286,300 | +3.67(+9.71%) |
Feb 08, 2012 | 37.66 | 37.91 | 37.61 | 37.79 | 10,693,800 | +0.12(+0.31%) |
Feb 07, 2012 | 37.43 | 38.04 | 37.41 | 37.67 | 8,932,500 | +0.27(+0.73%) |
Feb 06, 2012 | 37.09 | 37.50 | 37.02 | 37.40 | 8,684,100 | +0.21(+0.56%) |
Feb 03, 2012 | 36.63 | 37.23 | 36.57 | 37.19 | 10,844,100 | +0.66(+1.80%) |
Feb 02, 2012 | 35.98 | 36.61 | 35.98 | 36.53 | 10,145,700 | +0.70(+1.94%) |