Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.50 | 39.61 | 39.17 | 39.37 | 1,405,774 | -0.26(-0.66%) |
Apr 27, 2012 | 40.20 | 40.31 | 39.58 | 39.63 | 2,122,983 | -0.56(-1.39%) |
Apr 26, 2012 | 39.24 | 40.28 | 39.06 | 40.19 | 1,594,965 | +0.92(+2.34%) |
Apr 25, 2012 | 39.24 | 39.47 | 38.98 | 39.27 | 1,559,027 | +0.56(+1.45%) |
Apr 24, 2012 | 39.22 | 39.22 | 38.46 | 38.71 | 1,946,134 | -0.32(-0.82%) |
Apr 23, 2012 | 39.86 | 39.95 | 38.71 | 39.03 | 3,925,135 | -1.39(-3.44%) |
Apr 20, 2012 | 40.67 | 41.01 | 40.41 | 40.42 | 1,986,469 | -0.16(-0.39%) |
Apr 19, 2012 | 41.30 | 41.87 | 40.34 | 40.58 | 2,608,066 | -0.85(-2.05%) |
Apr 18, 2012 | 41.57 | 41.73 | 41.18 | 41.43 | 1,073,911 | -0.37(-0.89%) |
Apr 17, 2012 | 41.35 | 42.00 | 41.35 | 41.80 | 1,931,482 | +0.71(+1.73%) |
Apr 16, 2012 | 41.47 | 41.77 | 40.46 | 41.09 | 3,078,856 | -0.16(-0.39%) |
Apr 13, 2012 | 40.33 | 41.34 | 40.28 | 41.25 | 3,304,263 | +0.79(+1.95%) |
Apr 12, 2012 | 39.83 | 40.70 | 39.75 | 40.46 | 1,971,650 | +0.84(+2.12%) |
Apr 11, 2012 | 40.15 | 40.15 | 39.39 | 39.62 | 3,518,828 | +0.18(+0.46%) |
Apr 10, 2012 | 40.39 | 40.65 | 39.33 | 39.44 | 3,162,617 | -1.10(-2.71%) |
Apr 09, 2012 | 40.70 | 40.90 | 40.44 | 40.54 | 2,114,244 | -0.90(-2.17%) |
Apr 05, 2012 | 40.88 | 41.53 | 40.30 | 41.44 | 3,449,671 | -0.31(-0.74%) |
Apr 04, 2012 | 41.74 | 41.95 | 41.43 | 41.75 | 2,952,405 | -0.64(-1.51%) |
Apr 03, 2012 | 42.06 | 42.69 | 42.02 | 42.39 | 2,641,751 | +0.05(+0.12%) |
Apr 02, 2012 | 41.38 | 42.37 | 41.23 | 42.34 | 2,794,211 | +0.02(+0.05%) |
Mar 30, 2012 | 42.18 | 42.50 | 41.87 | 42.32 | 2,322,473 | +0.28(+0.67%) |
Mar 29, 2012 | 41.62 | 42.24 | 41.28 | 42.04 | 3,138,353 | +0.14(+0.33%) |
Mar 28, 2012 | 42.01 | 42.41 | 41.47 | 41.90 | 2,652,280 | -0.29(-0.69%) |
Mar 27, 2012 | 42.14 | 42.60 | 41.89 | 42.19 | 3,371,499 | -0.18(-0.42%) |
Mar 26, 2012 | 41.11 | 42.40 | 41.01 | 42.37 | 2,738,065 | +1.29(+3.14%) |
Mar 23, 2012 | 41.00 | 41.25 | 40.57 | 41.08 | 1,819,671 | -0.02(-0.05%) |
Mar 22, 2012 | 41.13 | 41.29 | 40.81 | 41.10 | 2,950,185 | -0.60(-1.44%) |
Mar 21, 2012 | 41.01 | 41.71 | 40.90 | 41.70 | 3,188,137 | +0.60(+1.46%) |
Mar 20, 2012 | 40.85 | 41.24 | 40.51 | 41.10 | 2,830,911 | -0.30(-0.72%) |
Mar 19, 2012 | 40.51 | 41.64 | 40.44 | 41.40 | 3,816,187 | +0.50(+1.22%) |
Mar 16, 2012 | 40.03 | 41.12 | 40.03 | 40.90 | 5,154,135 | +0.82(+2.05%) |
Mar 15, 2012 | 39.09 | 40.21 | 39.04 | 40.08 | 3,373,996 | +0.73(+1.86%) |
Mar 14, 2012 | 38.93 | 39.64 | 38.51 | 39.35 | 4,502,585 | +0.68(+1.76%) |
Mar 13, 2012 | 37.06 | 38.76 | 36.80 | 38.67 | 3,458,697 | +2.00(+5.45%) |
Mar 12, 2012 | 36.60 | 36.75 | 36.20 | 36.67 | 1,179,985 | -0.14(-0.38%) |
Mar 09, 2012 | 36.50 | 37.23 | 36.50 | 36.81 | 2,035,172 | +0.29(+0.79%) |
Mar 08, 2012 | 36.19 | 36.67 | 36.19 | 36.52 | 2,130,521 | +0.46(+1.28%) |
Mar 07, 2012 | 35.89 | 36.28 | 35.75 | 36.06 | 2,678,576 | +0.34(+0.95%) |
Mar 06, 2012 | 36.31 | 36.43 | 35.55 | 35.72 | 2,813,874 | -0.93(-2.54%) |
Mar 05, 2012 | 37.03 | 37.09 | 36.37 | 36.65 | 2,060,360 | -0.44(-1.19%) |
Mar 02, 2012 | 37.90 | 37.90 | 36.76 | 37.09 | 2,970,215 | -0.90(-2.37%) |
Mar 01, 2012 | 38.06 | 38.52 | 37.30 | 37.99 | 2,334,923 | +0.14(+0.37%) |
Feb 29, 2012 | 38.05 | 38.42 | 37.55 | 37.85 | 2,784,750 | -0.14(-0.37%) |
Feb 28, 2012 | 38.02 | 38.29 | 37.59 | 37.99 | 2,298,710 | -0.03(-0.08%) |
Feb 27, 2012 | 37.22 | 38.15 | 36.94 | 38.02 | 2,453,849 | +0.40(+1.06%) |
Feb 24, 2012 | 38.23 | 38.30 | 37.13 | 37.62 | 5,322,947 | -0.58(-1.52%) |
Feb 23, 2012 | 37.69 | 38.61 | 37.40 | 38.20 | 4,318,081 | +0.44(+1.17%) |
Feb 22, 2012 | 38.01 | 38.35 | 37.61 | 37.76 | 3,232,529 | -0.35(-0.92%) |
Feb 21, 2012 | 39.00 | 39.01 | 37.87 | 38.11 | 3,253,497 | -0.80(-2.06%) |
Feb 17, 2012 | 39.51 | 39.58 | 38.88 | 38.91 | 2,182,324 | -0.62(-1.57%) |
Feb 16, 2012 | 38.71 | 39.65 | 38.63 | 39.53 | 2,398,368 | +0.88(+2.28%) |
Feb 15, 2012 | 39.02 | 39.18 | 38.48 | 38.65 | 1,997,805 | -0.14(-0.36%) |
Feb 14, 2012 | 38.19 | 38.84 | 38.14 | 38.79 | 1,431,260 | +0.42(+1.09%) |
Feb 13, 2012 | 37.99 | 38.50 | 37.82 | 38.37 | 1,865,775 | +0.84(+2.24%) |
Feb 10, 2012 | 37.76 | 38.12 | 37.28 | 37.53 | 1,943,992 | -0.87(-2.27%) |
Feb 09, 2012 | 38.35 | 38.61 | 37.98 | 38.40 | 2,500,633 | +0.04(+0.10%) |
Feb 08, 2012 | 38.26 | 38.85 | 38.15 | 38.36 | 2,203,299 | +0.02(+0.05%) |
Feb 07, 2012 | 37.74 | 38.56 | 37.41 | 38.34 | 3,189,365 | +0.59(+1.55%) |
Feb 06, 2012 | 37.53 | 37.80 | 37.20 | 37.76 | 2,239,031 | -0.09(-0.25%) |
Feb 03, 2012 | 37.37 | 37.95 | 37.37 | 37.85 | 2,680,965 | +1.03(+2.80%) |
Feb 02, 2012 | 37.00 | 37.90 | 36.78 | 36.82 | 2,775,949 | -0.18(-0.49%) |