Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.88 | 40.07 | 39.26 | 39.96 | 1,974,509 | +0.08(+0.20%) |
Apr 27, 2012 | 39.61 | 39.92 | 39.37 | 39.88 | 1,548,331 | +0.55(+1.40%) |
Apr 26, 2012 | 39.29 | 39.55 | 38.93 | 39.33 | 2,627,814 | +0.00(+0.00%) |
Apr 25, 2012 | 39.40 | 39.47 | 38.78 | 39.33 | 2,134,794 | +0.19(+0.49%) |
Apr 24, 2012 | 39.59 | 39.69 | 38.91 | 39.14 | 1,671,915 | -0.15(-0.38%) |
Apr 23, 2012 | 39.50 | 39.59 | 38.36 | 39.29 | 2,967,934 | -0.67(-1.68%) |
Apr 20, 2012 | 40.92 | 40.93 | 39.92 | 39.96 | 2,735,191 | -0.79(-1.94%) |
Apr 19, 2012 | 41.08 | 41.19 | 40.59 | 40.75 | 2,185,105 | +0.08(+0.20%) |
Apr 18, 2012 | 40.61 | 41.12 | 40.34 | 40.67 | 2,549,454 | -0.29(-0.71%) |
Apr 17, 2012 | 40.60 | 41.21 | 40.22 | 40.96 | 2,286,310 | +0.17(+0.42%) |
Apr 16, 2012 | 41.59 | 41.85 | 40.75 | 40.79 | 2,225,415 | -0.70(-1.69%) |
Apr 13, 2012 | 41.88 | 41.91 | 41.12 | 41.49 | 2,576,181 | -0.49(-1.17%) |
Apr 12, 2012 | 41.22 | 42.22 | 40.97 | 41.98 | 1,715,291 | +0.76(+1.84%) |
Apr 11, 2012 | 42.00 | 42.00 | 41.13 | 41.22 | 1,869,480 | -0.49(-1.17%) |
Apr 10, 2012 | 41.02 | 41.88 | 40.83 | 41.71 | 2,890,437 | +0.91(+2.23%) |
Apr 09, 2012 | 40.98 | 41.58 | 40.72 | 40.80 | 2,184,463 | +0.29(+0.72%) |
Apr 05, 2012 | 41.23 | 41.28 | 40.17 | 40.51 | 2,492,885 | -0.65(-1.58%) |
Apr 04, 2012 | 41.91 | 42.28 | 40.32 | 41.16 | 4,795,760 | -1.37(-3.22%) |
Apr 03, 2012 | 43.96 | 43.96 | 42.13 | 42.53 | 2,908,300 | -1.33(-3.03%) |
Apr 02, 2012 | 43.55 | 44.13 | 43.42 | 43.86 | 2,143,652 | +0.51(+1.18%) |
Mar 30, 2012 | 43.57 | 43.60 | 42.87 | 43.35 | 2,106,803 | +0.37(+0.86%) |
Mar 29, 2012 | 43.14 | 43.14 | 42.19 | 42.98 | 3,471,272 | -0.07(-0.16%) |
Mar 28, 2012 | 43.46 | 43.57 | 42.71 | 43.05 | 3,263,083 | -0.63(-1.44%) |
Mar 27, 2012 | 44.43 | 44.45 | 43.55 | 43.68 | 2,279,309 | -0.39(-0.88%) |
Mar 26, 2012 | 44.50 | 44.53 | 43.57 | 44.07 | 2,779,255 | +0.27(+0.62%) |
Mar 23, 2012 | 43.40 | 44.06 | 43.15 | 43.80 | 1,988,511 | +0.75(+1.74%) |
Mar 22, 2012 | 42.84 | 43.36 | 42.52 | 43.05 | 2,439,072 | -0.23(-0.53%) |
Mar 21, 2012 | 43.75 | 43.82 | 43.19 | 43.28 | 1,921,694 | -0.19(-0.44%) |
Mar 20, 2012 | 42.83 | 43.51 | 42.37 | 43.47 | 2,684,136 | +0.36(+0.84%) |
Mar 19, 2012 | 43.64 | 43.93 | 43.02 | 43.11 | 2,037,822 | -0.51(-1.17%) |
Mar 16, 2012 | 43.01 | 43.73 | 43.01 | 43.62 | 7,395,904 | +0.08(+0.18%) |
Mar 15, 2012 | 43.04 | 44.18 | 42.79 | 43.54 | 3,551,464 | +0.66(+1.54%) |
Mar 14, 2012 | 44.24 | 44.29 | 42.41 | 42.88 | 7,228,946 | -2.04(-4.54%) |
Mar 13, 2012 | 45.14 | 45.61 | 44.60 | 44.92 | 2,808,670 | -0.37(-0.82%) |
Mar 12, 2012 | 45.22 | 45.50 | 44.99 | 45.29 | 1,946,210 | -0.16(-0.35%) |
Mar 09, 2012 | 45.27 | 45.61 | 44.99 | 45.45 | 3,174,386 | -0.22(-0.48%) |
Mar 08, 2012 | 46.05 | 46.05 | 45.36 | 45.67 | 2,241,622 | -0.02(-0.04%) |
Mar 07, 2012 | 46.00 | 46.00 | 45.27 | 45.69 | 2,129,996 | -0.03(-0.07%) |
Mar 06, 2012 | 45.97 | 46.00 | 45.22 | 45.72 | 4,524,525 | -0.66(-1.42%) |
Mar 05, 2012 | 46.87 | 46.90 | 46.08 | 46.38 | 1,915,490 | -0.49(-1.05%) |
Mar 02, 2012 | 47.20 | 47.39 | 46.61 | 46.87 | 2,205,319 | -0.40(-0.85%) |
Mar 01, 2012 | 47.10 | 47.86 | 46.77 | 47.27 | 2,579,213 | -0.07(-0.15%) |
Feb 29, 2012 | 48.94 | 49.34 | 47.00 | 47.34 | 6,361,486 | -1.91(-3.88%) |
Feb 28, 2012 | 48.78 | 49.44 | 48.48 | 49.25 | 2,678,072 | +0.71(+1.46%) |
Feb 27, 2012 | 49.12 | 49.20 | 48.28 | 48.54 | 1,688,148 | -0.31(-0.63%) |
Feb 24, 2012 | 49.33 | 49.52 | 48.56 | 48.85 | 2,032,320 | -0.58(-1.17%) |
Feb 23, 2012 | 49.60 | 49.93 | 49.16 | 49.43 | 2,257,843 | -0.05(-0.10%) |
Feb 22, 2012 | 48.40 | 49.60 | 47.95 | 49.48 | 3,451,452 | +1.23(+2.55%) |
Feb 21, 2012 | 47.58 | 48.34 | 47.37 | 48.25 | 3,039,785 | +1.42(+3.03%) |
Feb 17, 2012 | 46.83 | 46.83 | 46.83 | 0 | -1.17(-2.44%) | |
Feb 16, 2012 | 46.68 | 48.21 | 45.96 | 48.00 | 4,507,072 | +0.46(+0.97%) |
Feb 15, 2012 | 47.99 | 48.04 | 47.35 | 47.54 | 1,866,365 | -0.10(-0.21%) |
Feb 14, 2012 | 48.18 | 48.23 | 47.14 | 47.64 | 2,632,972 | -0.33(-0.69%) |
Feb 13, 2012 | 48.30 | 48.46 | 47.58 | 47.97 | 2,098,983 | -0.28(-0.58%) |
Feb 10, 2012 | 48.35 | 48.48 | 47.81 | 48.25 | 2,032,696 | -0.64(-1.31%) |
Feb 09, 2012 | 49.27 | 49.53 | 48.56 | 48.89 | 2,477,357 | -0.03(-0.06%) |
Feb 08, 2012 | 49.13 | 49.52 | 48.77 | 48.92 | 1,836,849 | -0.21(-0.43%) |
Feb 07, 2012 | 49.11 | 49.74 | 48.36 | 49.13 | 2,345,626 | +0.23(+0.47%) |
Feb 06, 2012 | 48.35 | 49.35 | 48.33 | 48.90 | 1,920,851 | +0.31(+0.64%) |
Feb 03, 2012 | 49.14 | 49.20 | 48.36 | 48.59 | 4,009,577 | -1.13(-2.27%) |
Feb 02, 2012 | 49.61 | 50.27 | 49.39 | 49.72 | 2,675,281 | +0.43(+0.87%) |