Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.05 | 41.10 | 40.72 | 41.00 | 3,457,405 | -0.11(-0.26%) |
Apr 27, 2012 | 41.01 | 41.18 | 40.71 | 41.10 | 2,873,510 | +0.28(+0.69%) |
Apr 26, 2012 | 40.65 | 40.91 | 40.49 | 40.82 | 3,010,853 | +0.10(+0.25%) |
Apr 25, 2012 | 40.51 | 40.73 | 40.45 | 40.72 | 3,498,989 | +0.46(+1.15%) |
Apr 24, 2012 | 39.73 | 40.28 | 39.70 | 40.26 | 4,181,643 | +0.59(+1.50%) |
Apr 23, 2012 | 39.80 | 39.82 | 39.39 | 39.66 | 2,817,756 | -0.41(-1.03%) |
Apr 20, 2012 | 39.76 | 40.24 | 39.69 | 40.08 | 2,634,456 | +0.48(+1.22%) |
Apr 19, 2012 | 39.64 | 39.84 | 39.41 | 39.59 | 4,062,101 | +0.00(+0.00%) |
Apr 18, 2012 | 39.78 | 39.86 | 39.59 | 39.59 | 2,041,000 | -0.27(-0.68%) |
Apr 17, 2012 | 39.77 | 40.03 | 39.46 | 39.86 | 2,433,746 | +0.34(+0.86%) |
Apr 16, 2012 | 39.23 | 39.76 | 39.11 | 39.52 | 3,151,440 | +0.53(+1.36%) |
Apr 13, 2012 | 39.10 | 39.22 | 38.84 | 38.99 | 3,354,125 | -0.16(-0.42%) |
Apr 12, 2012 | 38.70 | 39.17 | 38.55 | 39.16 | 2,193,268 | +0.53(+1.38%) |
Apr 11, 2012 | 38.51 | 38.64 | 38.32 | 38.62 | 3,061,798 | +0.49(+1.28%) |
Apr 10, 2012 | 38.98 | 39.09 | 38.10 | 38.13 | 4,264,844 | -0.84(-2.15%) |
Apr 09, 2012 | 38.93 | 39.15 | 38.72 | 38.97 | 1,799,583 | -0.42(-1.06%) |
Apr 05, 2012 | 39.44 | 39.58 | 39.25 | 39.39 | 4,671,515 | -0.15(-0.38%) |
Apr 04, 2012 | 39.68 | 39.74 | 39.38 | 39.54 | 3,266,874 | -0.44(-1.10%) |
Apr 03, 2012 | 40.12 | 40.19 | 39.83 | 39.98 | 3,735,072 | -0.16(-0.39%) |
Apr 02, 2012 | 39.91 | 40.18 | 39.76 | 40.14 | 10,726,540 | +0.28(+0.71%) |
Mar 30, 2012 | 39.69 | 39.94 | 39.62 | 39.86 | 3,289,489 | +0.33(+0.82%) |
Mar 29, 2012 | 39.26 | 39.56 | 39.03 | 39.53 | 2,443,766 | +0.02(+0.05%) |
Mar 28, 2012 | 39.59 | 39.61 | 39.11 | 39.51 | 2,513,317 | -0.06(-0.16%) |
Mar 27, 2012 | 39.65 | 39.81 | 39.50 | 39.57 | 5,508,653 | +0.01(+0.02%) |
Mar 26, 2012 | 39.46 | 39.65 | 39.32 | 39.57 | 2,603,234 | +0.46(+1.17%) |
Mar 23, 2012 | 38.91 | 39.30 | 38.73 | 39.11 | 4,016,480 | +0.24(+0.62%) |
Mar 22, 2012 | 39.18 | 39.18 | 38.63 | 38.87 | 5,156,764 | -0.54(-1.37%) |
Mar 21, 2012 | 39.53 | 39.59 | 39.40 | 39.41 | 2,439,049 | -0.06(-0.14%) |
Mar 20, 2012 | 39.28 | 39.62 | 39.27 | 39.46 | 2,890,653 | -0.06(-0.14%) |
Mar 19, 2012 | 39.25 | 39.74 | 39.10 | 39.52 | 3,390,375 | +0.27(+0.70%) |
Mar 16, 2012 | 39.08 | 39.28 | 39.02 | 39.25 | 2,897,025 | +0.22(+0.57%) |
Mar 15, 2012 | 39.17 | 39.17 | 38.87 | 39.02 | 2,568,475 | -0.06(-0.14%) |
Mar 14, 2012 | 39.23 | 39.34 | 38.84 | 39.08 | 3,671,541 | -0.11(-0.27%) |
Mar 13, 2012 | 38.61 | 39.25 | 38.56 | 39.18 | 3,875,320 | +0.78(+2.02%) |
Mar 12, 2012 | 38.11 | 38.52 | 38.11 | 38.41 | 4,257,500 | +0.28(+0.73%) |
Mar 09, 2012 | 38.05 | 38.27 | 37.89 | 38.13 | 2,610,690 | +0.19(+0.49%) |
Mar 08, 2012 | 38.23 | 38.27 | 37.84 | 37.94 | 2,340,973 | -0.20(-0.52%) |
Mar 07, 2012 | 38.11 | 38.15 | 37.68 | 38.14 | 2,200,791 | +0.20(+0.54%) |
Mar 06, 2012 | 37.99 | 38.32 | 37.86 | 37.94 | 3,600,132 | -0.51(-1.32%) |
Mar 05, 2012 | 38.05 | 38.45 | 37.88 | 38.45 | 2,946,279 | +0.39(+1.01%) |
Mar 02, 2012 | 38.03 | 38.27 | 37.93 | 38.06 | 2,994,351 | -0.06(-0.15%) |
Mar 01, 2012 | 37.92 | 38.22 | 37.89 | 38.12 | 5,452,161 | +0.23(+0.61%) |
Feb 29, 2012 | 38.14 | 38.32 | 37.82 | 37.89 | 4,851,023 | -0.16(-0.41%) |
Feb 28, 2012 | 38.38 | 38.43 | 37.92 | 38.04 | 3,834,001 | -0.22(-0.58%) |
Feb 27, 2012 | 38.12 | 38.40 | 37.79 | 38.27 | 3,224,104 | -0.06(-0.16%) |
Feb 24, 2012 | 38.38 | 38.46 | 38.09 | 38.33 | 2,915,003 | +0.05(+0.13%) |
Feb 23, 2012 | 37.76 | 38.30 | 37.76 | 38.28 | 3,949,193 | +0.47(+1.25%) |
Feb 22, 2012 | 38.10 | 38.26 | 37.76 | 37.81 | 3,640,225 | -0.32(-0.85%) |
Feb 21, 2012 | 38.81 | 38.86 | 37.98 | 38.13 | 4,532,795 | -0.60(-1.56%) |
Feb 17, 2012 | 38.82 | 38.82 | 38.46 | 38.73 | 2,728,696 | +0.03(+0.08%) |
Feb 16, 2012 | 38.45 | 38.77 | 38.22 | 38.70 | 3,731,519 | +0.40(+1.05%) |
Feb 15, 2012 | 38.65 | 38.65 | 38.17 | 38.30 | 3,170,959 | -0.23(-0.60%) |
Feb 14, 2012 | 38.91 | 38.97 | 38.29 | 38.53 | 3,004,598 | -0.40(-1.02%) |
Feb 13, 2012 | 38.74 | 39.02 | 38.70 | 38.92 | 2,965,418 | +0.39(+1.02%) |
Feb 10, 2012 | 38.58 | 38.79 | 38.41 | 38.53 | 2,696,724 | -0.36(-0.93%) |
Feb 09, 2012 | 39.26 | 39.30 | 38.66 | 38.89 | 2,314,910 | -0.29(-0.73%) |
Feb 08, 2012 | 39.18 | 39.35 | 38.91 | 39.18 | 2,793,285 | +0.07(+0.17%) |
Feb 07, 2012 | 39.20 | 39.26 | 39.03 | 39.11 | 3,196,750 | -0.10(-0.25%) |
Feb 06, 2012 | 39.23 | 39.33 | 38.99 | 39.21 | 2,862,314 | -0.12(-0.32%) |
Feb 03, 2012 | 39.12 | 39.35 | 38.97 | 39.33 | 4,344,588 | +0.54(+1.39%) |
Feb 02, 2012 | 38.74 | 38.80 | 38.59 | 38.79 | 4,366,684 | +0.09(+0.22%) |