Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 40.39 | 40.59 | 39.75 | 40.43 | 6,106,050 | -0.23(-0.57%) |
Apr 27, 2012 | 40.39 | 40.69 | 40.13 | 40.66 | 5,703,773 | +0.72(+1.80%) |
Apr 26, 2012 | 39.96 | 40.21 | 39.59 | 39.94 | 8,733,436 | -0.03(-0.08%) |
Apr 25, 2012 | 39.95 | 40.11 | 39.38 | 39.97 | 9,113,739 | +0.36(+0.91%) |
Apr 24, 2012 | 40.03 | 40.09 | 39.32 | 39.61 | 4,557,684 | -0.08(-0.20%) |
Apr 23, 2012 | 39.71 | 39.78 | 38.46 | 39.69 | 9,193,954 | -0.57(-1.42%) |
Apr 20, 2012 | 41.24 | 41.26 | 40.22 | 40.26 | 8,213,024 | -0.69(-1.68%) |
Apr 19, 2012 | 41.34 | 41.48 | 40.81 | 40.95 | 5,583,557 | -0.14(-0.34%) |
Apr 18, 2012 | 41.02 | 41.59 | 40.76 | 41.09 | 6,349,008 | -0.22(-0.53%) |
Apr 17, 2012 | 41.02 | 41.72 | 40.67 | 41.31 | 5,312,872 | +0.50(+1.23%) |
Apr 16, 2012 | 41.58 | 41.91 | 40.78 | 40.81 | 6,254,067 | -0.80(-1.92%) |
Apr 13, 2012 | 42.13 | 42.14 | 41.32 | 41.61 | 5,739,889 | -0.59(-1.40%) |
Apr 12, 2012 | 41.23 | 42.44 | 41.00 | 42.20 | 6,746,241 | +1.16(+2.83%) |
Apr 11, 2012 | 41.87 | 41.87 | 40.98 | 41.04 | 5,168,831 | -0.44(-1.06%) |
Apr 10, 2012 | 41.03 | 41.75 | 40.71 | 41.48 | 9,793,196 | +0.55(+1.34%) |
Apr 09, 2012 | 41.00 | 41.62 | 40.83 | 40.93 | 8,061,394 | +0.20(+0.49%) |
Apr 05, 2012 | 41.43 | 41.58 | 40.41 | 40.73 | 9,032,624 | -0.58(-1.40%) |
Apr 04, 2012 | 42.15 | 42.48 | 40.46 | 41.31 | 14,840,536 | -1.63(-3.80%) |
Apr 03, 2012 | 44.26 | 44.34 | 42.48 | 42.94 | 9,368,257 | -1.27(-2.87%) |
Apr 02, 2012 | 43.68 | 44.50 | 43.51 | 44.21 | 6,732,317 | +0.73(+1.68%) |
Mar 30, 2012 | 43.72 | 43.74 | 42.95 | 43.48 | 6,551,228 | +0.35(+0.81%) |
Mar 29, 2012 | 43.04 | 43.14 | 42.20 | 43.13 | 9,073,090 | -0.02(-0.05%) |
Mar 28, 2012 | 43.68 | 43.77 | 42.77 | 43.15 | 7,778,933 | -0.65(-1.48%) |
Mar 27, 2012 | 44.79 | 44.87 | 43.78 | 43.80 | 6,565,225 | -0.69(-1.55%) |
Mar 26, 2012 | 44.75 | 44.81 | 43.95 | 44.49 | 7,301,632 | +0.73(+1.67%) |
Mar 23, 2012 | 43.35 | 43.98 | 43.09 | 43.76 | 6,707,593 | +0.68(+1.58%) |
Mar 22, 2012 | 42.89 | 43.37 | 42.50 | 43.08 | 6,963,951 | -0.55(-1.26%) |
Mar 21, 2012 | 44.23 | 44.23 | 43.50 | 43.63 | 7,823,877 | -0.16(-0.37%) |
Mar 20, 2012 | 43.16 | 43.91 | 42.53 | 43.79 | 9,012,390 | +0.15(+0.34%) |
Mar 19, 2012 | 44.03 | 44.40 | 43.55 | 43.64 | 8,052,449 | -0.31(-0.71%) |
Mar 16, 2012 | 43.47 | 44.10 | 43.39 | 43.95 | 16,757,142 | +0.10(+0.23%) |
Mar 15, 2012 | 43.33 | 44.48 | 43.05 | 43.85 | 12,350,293 | +0.53(+1.22%) |
Mar 14, 2012 | 44.71 | 44.73 | 42.72 | 43.32 | 22,560,088 | -2.03(-4.48%) |
Mar 13, 2012 | 45.50 | 46.01 | 45.05 | 45.35 | 6,943,481 | -0.28(-0.61%) |
Mar 12, 2012 | 45.53 | 45.86 | 45.23 | 45.63 | 3,719,508 | -0.18(-0.39%) |
Mar 09, 2012 | 45.71 | 46.19 | 45.43 | 45.81 | 7,563,472 | -0.24(-0.52%) |
Mar 08, 2012 | 46.32 | 46.40 | 45.70 | 46.05 | 5,574,607 | +0.25(+0.55%) |
Mar 07, 2012 | 45.93 | 45.95 | 45.20 | 45.80 | 5,986,621 | +0.07(+0.15%) |
Mar 06, 2012 | 45.93 | 45.94 | 45.14 | 45.73 | 7,738,361 | -1.03(-2.20%) |
Mar 05, 2012 | 47.24 | 47.24 | 46.33 | 46.76 | 7,063,527 | -0.66(-1.39%) |
Mar 02, 2012 | 47.82 | 47.98 | 47.11 | 47.42 | 5,467,519 | -0.62(-1.29%) |
Mar 01, 2012 | 47.88 | 48.59 | 47.44 | 48.04 | 6,271,719 | +0.31(+0.65%) |
Feb 29, 2012 | 49.53 | 49.90 | 47.48 | 47.73 | 13,748,308 | -1.73(-3.50%) |
Feb 28, 2012 | 48.88 | 49.67 | 48.57 | 49.46 | 6,200,569 | +0.95(+1.96%) |
Feb 27, 2012 | 49.02 | 49.11 | 48.33 | 48.51 | 5,162,121 | -0.35(-0.72%) |
Feb 24, 2012 | 49.44 | 49.55 | 48.56 | 48.86 | 5,879,944 | -0.72(-1.45%) |
Feb 23, 2012 | 49.68 | 50.02 | 49.20 | 49.58 | 6,605,361 | +0.14(+0.28%) |
Feb 22, 2012 | 48.40 | 49.65 | 47.91 | 49.44 | 8,231,564 | +0.99(+2.04%) |
Feb 21, 2012 | 47.78 | 48.55 | 47.53 | 48.45 | 6,246,657 | +1.42(+3.02%) |
Feb 17, 2012 | 48.48 | 48.49 | 46.88 | 47.03 | 7,232,744 | -1.14(-2.37%) |
Feb 16, 2012 | 46.66 | 48.38 | 45.89 | 48.17 | 10,128,944 | +0.74(+1.56%) |
Feb 15, 2012 | 48.19 | 48.20 | 47.38 | 47.43 | 5,468,579 | -0.18(-0.38%) |
Feb 14, 2012 | 48.16 | 48.26 | 47.10 | 47.61 | 7,175,924 | -0.42(-0.87%) |
Feb 13, 2012 | 48.42 | 48.52 | 47.60 | 48.03 | 4,334,798 | -0.12(-0.25%) |
Feb 10, 2012 | 48.31 | 48.42 | 47.71 | 48.15 | 6,284,045 | -0.85(-1.73%) |
Feb 09, 2012 | 49.62 | 49.85 | 48.80 | 49.00 | 4,801,454 | -0.07(-0.14%) |
Feb 08, 2012 | 49.40 | 49.83 | 48.86 | 49.07 | 4,937,856 | -0.21(-0.43%) |
Feb 07, 2012 | 49.21 | 50.00 | 48.51 | 49.28 | 6,899,603 | +0.11(+0.22%) |
Feb 06, 2012 | 48.50 | 49.61 | 48.43 | 49.17 | 6,006,540 | +0.10(+0.20%) |
Feb 03, 2012 | 49.23 | 49.37 | 48.46 | 49.07 | 9,947,558 | -0.76(-1.53%) |
Feb 02, 2012 | 49.66 | 50.39 | 49.37 | 49.83 | 5,884,036 | +0.57(+1.16%) |