Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 44.49 | 44.67 | 43.46 | 44.09 | 626,111 | +0.05(+0.11%) |
Mar 29, 2012 | 43.21 | 44.16 | 42.94 | 44.04 | 543,459 | +0.32(+0.73%) |
Mar 28, 2012 | 43.98 | 43.98 | 42.54 | 43.72 | 654,559 | -0.38(-0.87%) |
Mar 27, 2012 | 43.99 | 44.57 | 43.91 | 44.10 | 516,572 | +0.05(+0.12%) |
Mar 26, 2012 | 44.27 | 44.27 | 43.35 | 44.05 | 440,058 | +0.42(+0.97%) |
Mar 23, 2012 | 43.10 | 43.66 | 42.59 | 43.63 | 539,589 | +0.67(+1.56%) |
Mar 22, 2012 | 43.14 | 43.30 | 42.31 | 42.95 | 639,982 | -1.01(-2.31%) |
Mar 21, 2012 | 44.78 | 44.78 | 43.84 | 43.97 | 726,555 | -0.69(-1.56%) |
Mar 20, 2012 | 44.63 | 44.94 | 43.76 | 44.66 | 1,060,312 | -0.57(-1.26%) |
Mar 19, 2012 | 44.98 | 45.73 | 44.66 | 45.23 | 1,815,920 | +0.41(+0.92%) |
Mar 16, 2012 | 43.63 | 44.84 | 43.63 | 44.82 | 1,440,794 | +1.17(+2.68%) |
Mar 15, 2012 | 43.41 | 44.12 | 43.09 | 43.65 | 656,538 | +0.19(+0.43%) |
Mar 14, 2012 | 43.14 | 43.66 | 42.34 | 43.46 | 1,117,828 | +0.25(+0.58%) |
Mar 13, 2012 | 42.03 | 43.26 | 41.91 | 43.21 | 1,076,409 | +1.37(+3.28%) |
Mar 12, 2012 | 42.06 | 42.62 | 41.54 | 41.84 | 433,159 | -0.16(-0.37%) |
Mar 09, 2012 | 41.92 | 42.91 | 41.81 | 41.99 | 803,180 | +0.16(+0.37%) |
Mar 08, 2012 | 42.05 | 42.29 | 41.51 | 41.84 | 569,559 | +0.36(+0.87%) |
Mar 07, 2012 | 41.67 | 41.73 | 40.97 | 41.48 | 565,884 | +0.20(+0.47%) |
Mar 06, 2012 | 41.38 | 41.40 | 40.79 | 41.28 | 747,792 | -0.75(-1.78%) |
Mar 05, 2012 | 42.52 | 42.69 | 41.56 | 42.03 | 688,277 | -0.69(-1.63%) |
Mar 02, 2012 | 42.84 | 43.52 | 42.56 | 42.73 | 1,037,267 | +0.11(+0.26%) |
Mar 01, 2012 | 42.17 | 43.11 | 42.17 | 42.62 | 731,797 | +0.69(+1.64%) |
Feb 29, 2012 | 42.46 | 42.93 | 41.74 | 41.93 | 920,085 | -0.53(-1.25%) |
Feb 28, 2012 | 42.38 | 42.91 | 42.07 | 42.46 | 572,528 | +0.05(+0.13%) |
Feb 27, 2012 | 42.21 | 42.65 | 41.46 | 42.41 | 573,197 | -0.18(-0.42%) |
Feb 24, 2012 | 42.73 | 43.40 | 42.42 | 42.59 | 529,855 | -0.12(-0.29%) |
Feb 23, 2012 | 41.97 | 42.98 | 41.65 | 42.71 | 845,567 | +0.67(+1.59%) |
Feb 22, 2012 | 43.61 | 44.45 | 41.75 | 42.04 | 2,257,396 | -2.32(-5.23%) |
Feb 21, 2012 | 43.72 | 44.91 | 43.63 | 44.36 | 911,179 | +0.88(+2.02%) |
Feb 17, 2012 | 43.79 | 43.88 | 43.08 | 43.48 | 821,038 | +0.00(+0.00%) |
Feb 16, 2012 | 41.50 | 43.75 | 40.60 | 43.48 | 1,795,742 | +2.63(+6.44%) |
Feb 15, 2012 | 42.17 | 42.29 | 40.40 | 40.85 | 1,277,629 | -0.93(-2.24%) |
Feb 14, 2012 | 42.03 | 42.12 | 41.07 | 41.79 | 1,109,063 | -0.38(-0.90%) |
Feb 13, 2012 | 42.15 | 42.24 | 41.19 | 42.17 | 635,771 | +0.40(+0.97%) |
Feb 10, 2012 | 41.76 | 42.10 | 41.26 | 41.76 | 673,334 | -0.75(-1.76%) |
Feb 09, 2012 | 42.46 | 42.71 | 41.65 | 42.51 | 492,327 | +0.09(+0.22%) |
Feb 08, 2012 | 42.63 | 43.15 | 42.26 | 42.42 | 405,525 | -0.14(-0.33%) |
Feb 07, 2012 | 42.58 | 43.12 | 42.10 | 42.56 | 451,802 | -0.08(-0.18%) |
Feb 06, 2012 | 43.35 | 43.51 | 42.61 | 42.63 | 671,547 | -0.95(-2.18%) |
Feb 03, 2012 | 43.05 | 44.01 | 43.03 | 43.58 | 640,712 | +1.03(+2.41%) |
Feb 02, 2012 | 42.62 | 43.24 | 42.25 | 42.56 | 425,138 | +0.11(+0.26%) |
Feb 01, 2012 | 41.89 | 42.87 | 41.65 | 42.45 | 641,906 | +1.04(+2.50%) |
Jan 31, 2012 | 42.72 | 42.77 | 41.19 | 41.41 | 1,018,623 | -0.72(-1.72%) |
Jan 30, 2012 | 41.54 | 42.30 | 40.73 | 42.14 | 1,043,595 | -0.62(-1.46%) |
Jan 27, 2012 | 42.79 | 43.10 | 42.34 | 42.76 | 791,253 | -0.28(-0.65%) |
Jan 26, 2012 | 43.48 | 43.64 | 42.56 | 43.04 | 1,043,973 | -0.47(-1.07%) |
Jan 25, 2012 | 42.11 | 43.63 | 41.90 | 43.51 | 844,579 | +1.14(+2.68%) |
Jan 24, 2012 | 41.82 | 42.40 | 41.10 | 42.37 | 1,058,341 | +0.11(+0.26%) |
Jan 23, 2012 | 42.89 | 43.19 | 42.03 | 42.26 | 1,443,043 | -0.48(-1.13%) |
Jan 20, 2012 | 43.44 | 43.52 | 42.52 | 42.74 | 1,087,661 | -0.89(-2.03%) |
Jan 19, 2012 | 43.51 | 44.60 | 43.43 | 43.63 | 1,210,860 | +0.19(+0.43%) |
Jan 18, 2012 | 42.26 | 43.57 | 42.14 | 43.44 | 461,278 | +1.14(+2.69%) |
Jan 17, 2012 | 42.38 | 42.78 | 41.86 | 42.31 | 473,487 | +0.53(+1.27%) |
Jan 13, 2012 | 41.83 | 41.83 | 40.82 | 41.78 | 531,897 | -0.70(-1.65%) |
Jan 12, 2012 | 42.09 | 42.59 | 41.41 | 42.48 | 569,456 | +0.54(+1.30%) |
Jan 11, 2012 | 42.00 | 42.09 | 41.43 | 41.93 | 697,371 | +0.14(+0.34%) |
Jan 10, 2012 | 41.68 | 42.42 | 41.54 | 41.79 | 884,723 | +0.91(+2.23%) |
Jan 09, 2012 | 41.22 | 41.68 | 40.68 | 40.88 | 593,360 | -0.26(-0.64%) |
Jan 06, 2012 | 40.56 | 41.32 | 39.81 | 41.15 | 1,086,091 | +0.51(+1.26%) |
Jan 05, 2012 | 39.68 | 40.76 | 38.88 | 40.63 | 1,504,186 | +0.57(+1.42%) |