Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.70 | 44.11 | 43.35 | 43.63 | 3,093,077 | -0.15(-0.34%) |
Apr 27, 2012 | 43.67 | 43.99 | 43.10 | 43.78 | 3,972,658 | +0.30(+0.68%) |
Apr 26, 2012 | 43.37 | 43.62 | 42.83 | 43.48 | 5,004,729 | -0.46(-1.05%) |
Apr 25, 2012 | 44.23 | 44.39 | 43.32 | 43.95 | 8,553,291 | +2.25(+5.39%) |
Apr 24, 2012 | 41.69 | 42.11 | 41.31 | 41.70 | 3,384,490 | +0.07(+0.18%) |
Apr 23, 2012 | 41.71 | 41.79 | 41.15 | 41.62 | 4,002,585 | -0.73(-1.72%) |
Apr 20, 2012 | 42.10 | 42.74 | 41.97 | 42.35 | 4,625,311 | +0.36(+0.85%) |
Apr 19, 2012 | 42.02 | 42.19 | 41.48 | 42.00 | 3,480,818 | +0.23(+0.55%) |
Apr 18, 2012 | 41.86 | 42.18 | 41.60 | 41.76 | 2,634,244 | -0.26(-0.61%) |
Apr 17, 2012 | 41.67 | 42.38 | 41.54 | 42.02 | 4,451,723 | +0.62(+1.50%) |
Apr 16, 2012 | 41.76 | 41.86 | 41.14 | 41.40 | 5,533,243 | -0.10(-0.24%) |
Apr 13, 2012 | 42.20 | 42.34 | 41.43 | 41.50 | 4,351,919 | -0.77(-1.82%) |
Apr 12, 2012 | 41.49 | 42.52 | 41.39 | 42.27 | 6,715,943 | +0.98(+2.38%) |
Apr 11, 2012 | 41.98 | 41.98 | 40.90 | 41.29 | 8,525,679 | -0.12(-0.28%) |
Apr 10, 2012 | 42.30 | 42.46 | 40.95 | 41.40 | 9,217,503 | -1.25(-2.92%) |
Apr 09, 2012 | 43.12 | 43.36 | 42.44 | 42.65 | 7,138,832 | -1.10(-2.51%) |
Apr 05, 2012 | 44.35 | 44.90 | 43.68 | 43.75 | 5,209,695 | -0.73(-1.63%) |
Apr 04, 2012 | 44.84 | 45.17 | 44.38 | 44.47 | 6,184,055 | -0.93(-2.06%) |
Apr 03, 2012 | 45.90 | 46.19 | 44.98 | 45.41 | 6,542,434 | -0.58(-1.26%) |
Apr 02, 2012 | 45.72 | 46.21 | 45.23 | 45.99 | 6,766,127 | +0.31(+0.69%) |
Mar 30, 2012 | 46.09 | 46.42 | 45.48 | 45.67 | 8,189,724 | +0.02(+0.04%) |
Mar 29, 2012 | 46.56 | 47.37 | 45.11 | 45.65 | 13,232,855 | -2.44(-5.07%) |
Mar 28, 2012 | 48.34 | 48.39 | 47.03 | 48.09 | 7,615,356 | -0.30(-0.61%) |
Mar 27, 2012 | 48.64 | 49.40 | 48.35 | 48.39 | 6,569,242 | -0.05(-0.10%) |
Mar 26, 2012 | 48.11 | 48.57 | 47.85 | 48.44 | 6,296,466 | +0.78(+1.63%) |
Mar 23, 2012 | 47.79 | 48.15 | 46.98 | 47.66 | 7,996,088 | +1.18(+2.54%) |
Mar 22, 2012 | 47.01 | 47.45 | 46.22 | 46.48 | 4,550,593 | -0.92(-1.93%) |
Mar 21, 2012 | 48.33 | 48.38 | 47.37 | 47.40 | 4,316,641 | -0.55(-1.15%) |
Mar 20, 2012 | 48.29 | 48.52 | 47.35 | 47.95 | 7,548,557 | +0.47(+0.99%) |
Mar 19, 2012 | 47.41 | 48.09 | 47.11 | 47.48 | 4,823,083 | -0.02(-0.05%) |
Mar 16, 2012 | 46.27 | 47.70 | 46.27 | 47.51 | 8,888,821 | +1.86(+4.07%) |
Mar 15, 2012 | 45.67 | 46.03 | 45.40 | 45.65 | 3,671,017 | +0.21(+0.47%) |
Mar 14, 2012 | 45.85 | 46.32 | 45.06 | 45.43 | 4,658,273 | -0.57(-1.24%) |
Mar 13, 2012 | 45.72 | 46.04 | 45.03 | 46.00 | 4,443,980 | +0.58(+1.27%) |
Mar 12, 2012 | 45.68 | 45.93 | 45.08 | 45.42 | 3,636,562 | -0.45(-0.97%) |
Mar 09, 2012 | 45.93 | 46.23 | 45.46 | 45.87 | 4,053,358 | -0.03(-0.07%) |
Mar 08, 2012 | 45.84 | 46.30 | 45.69 | 45.90 | 3,825,112 | +0.64(+1.41%) |
Mar 07, 2012 | 45.54 | 46.03 | 45.25 | 45.27 | 5,374,636 | -0.17(-0.36%) |
Mar 06, 2012 | 45.51 | 46.01 | 45.09 | 45.43 | 7,069,719 | -1.12(-2.41%) |
Mar 05, 2012 | 47.67 | 47.75 | 46.09 | 46.56 | 5,161,044 | -0.93(-1.95%) |
Mar 02, 2012 | 47.61 | 48.17 | 47.43 | 47.48 | 3,145,857 | -0.44(-0.91%) |
Mar 01, 2012 | 48.31 | 48.38 | 47.48 | 47.92 | 3,984,829 | +0.21(+0.45%) |
Feb 29, 2012 | 48.99 | 49.36 | 47.48 | 47.70 | 7,124,466 | -1.25(-2.55%) |
Feb 28, 2012 | 48.68 | 49.36 | 48.49 | 48.95 | 5,856,923 | +0.24(+0.49%) |
Feb 27, 2012 | 48.32 | 48.83 | 48.12 | 48.71 | 5,705,831 | +0.24(+0.49%) |
Feb 24, 2012 | 48.96 | 49.19 | 48.31 | 48.47 | 4,254,501 | -0.21(-0.44%) |
Feb 23, 2012 | 48.86 | 49.23 | 48.12 | 48.69 | 6,664,966 | +0.12(+0.24%) |
Feb 22, 2012 | 49.19 | 49.23 | 47.98 | 48.57 | 13,445,883 | +1.56(+3.32%) |
Feb 21, 2012 | 46.24 | 47.84 | 46.14 | 47.01 | 6,977,726 | +1.06(+2.30%) |
Feb 17, 2012 | 46.07 | 46.25 | 45.67 | 45.95 | 2,478,935 | +0.11(+0.23%) |
Feb 16, 2012 | 45.33 | 46.32 | 45.01 | 45.84 | 6,445,256 | +0.54(+1.19%) |
Feb 15, 2012 | 45.03 | 45.74 | 44.94 | 45.31 | 4,407,829 | -0.06(-0.13%) |
Feb 14, 2012 | 45.34 | 45.72 | 44.89 | 45.37 | 4,312,986 | -0.12(-0.25%) |
Feb 13, 2012 | 45.36 | 45.71 | 45.04 | 45.48 | 2,888,372 | +0.53(+1.18%) |
Feb 10, 2012 | 45.84 | 45.84 | 44.70 | 44.95 | 5,094,259 | -1.31(-2.82%) |
Feb 09, 2012 | 46.46 | 46.75 | 46.17 | 46.26 | 3,251,333 | -0.19(-0.41%) |
Feb 08, 2012 | 46.79 | 47.02 | 46.07 | 46.45 | 4,508,984 | -0.16(-0.34%) |
Feb 07, 2012 | 47.12 | 47.46 | 46.42 | 46.60 | 3,958,137 | -0.78(-1.66%) |
Feb 06, 2012 | 47.17 | 47.79 | 46.92 | 47.39 | 4,112,302 | -0.03(-0.07%) |
Feb 03, 2012 | 47.41 | 47.87 | 46.83 | 47.42 | 4,975,648 | +0.25(+0.53%) |
Feb 02, 2012 | 47.32 | 47.99 | 46.86 | 47.17 | 5,345,495 | +0.11(+0.23%) |