Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 42.53 | 42.63 | 42.29 | 42.48 | 14,746 | +0.20(+0.48%) |
Mar 29, 2012 | 42.09 | 42.51 | 41.82 | 42.27 | 10,331 | +0.02(+0.04%) |
Mar 28, 2012 | 42.54 | 42.54 | 42.05 | 42.26 | 4,762 | -0.13(-0.30%) |
Mar 27, 2012 | 42.58 | 42.58 | 42.38 | 42.38 | 5,271 | -0.38(-0.89%) |
Mar 26, 2012 | 42.73 | 42.76 | 42.34 | 42.76 | 2,746 | +0.84(+1.99%) |
Mar 23, 2012 | 41.85 | 42.06 | 41.83 | 41.93 | 3,568 | +0.73(+1.78%) |
Mar 22, 2012 | 41.27 | 41.36 | 40.86 | 41.19 | 10,566 | -0.59(-1.41%) |
Mar 21, 2012 | 41.70 | 41.89 | 41.52 | 41.78 | 8,358 | -0.09(-0.21%) |
Mar 20, 2012 | 41.95 | 41.98 | 41.71 | 41.87 | 6,058 | -1.20(-2.79%) |
Mar 19, 2012 | 42.70 | 43.18 | 42.56 | 43.07 | 7,180 | +0.35(+0.83%) |
Mar 16, 2012 | 42.73 | 42.89 | 42.58 | 42.72 | 44,137 | +0.29(+0.68%) |
Mar 15, 2012 | 41.85 | 42.46 | 41.85 | 42.43 | 47,185 | +0.89(+2.15%) |
Mar 14, 2012 | 41.93 | 41.93 | 41.47 | 41.54 | 19,219 | -0.55(-1.30%) |
Mar 13, 2012 | 41.73 | 42.14 | 41.73 | 42.08 | 7,333 | +0.92(+2.23%) |
Mar 12, 2012 | 41.22 | 41.23 | 41.11 | 41.16 | 7,740 | -0.48(-1.16%) |
Mar 09, 2012 | 41.51 | 41.76 | 41.51 | 41.65 | 4,433 | -0.03(-0.07%) |
Mar 08, 2012 | 41.49 | 41.80 | 41.30 | 41.68 | 8,932 | +0.44(+1.06%) |
Mar 07, 2012 | 40.87 | 41.24 | 40.78 | 41.24 | 19,301 | +0.24(+0.59%) |
Mar 06, 2012 | 41.24 | 41.25 | 40.66 | 40.99 | 11,558 | -1.49(-3.51%) |
Mar 05, 2012 | 42.60 | 42.74 | 42.34 | 42.48 | 5,218 | -0.26(-0.61%) |
Mar 02, 2012 | 42.86 | 42.86 | 42.57 | 42.74 | 4,180 | -0.50(-1.16%) |
Mar 01, 2012 | 43.08 | 43.31 | 42.97 | 43.25 | 16,081 | +0.50(+1.16%) |
Feb 29, 2012 | 43.18 | 43.34 | 42.47 | 42.75 | 9,943 | -0.22(-0.52%) |
Feb 28, 2012 | 42.94 | 43.10 | 42.86 | 42.98 | 6,863 | -0.03(-0.07%) |
Feb 27, 2012 | 42.37 | 43.00 | 42.30 | 43.00 | 2,347 | +0.44(+1.03%) |
Feb 24, 2012 | 42.89 | 43.17 | 42.56 | 42.56 | 8,068 | +0.19(+0.46%) |
Feb 23, 2012 | 42.22 | 42.42 | 42.22 | 42.37 | 5,077 | +0.35(+0.83%) |
Feb 22, 2012 | 41.81 | 42.07 | 41.81 | 42.02 | 5,697 | +0.10(+0.23%) |
Feb 21, 2012 | 41.99 | 42.26 | 41.89 | 41.92 | 14,997 | +0.42(+1.01%) |
Feb 17, 2012 | 41.56 | 41.56 | 41.33 | 41.51 | 9,359 | +0.00(+0.00%) |
Feb 16, 2012 | 41.04 | 41.55 | 41.00 | 41.50 | 12,600 | +0.56(+1.38%) |
Feb 15, 2012 | 41.37 | 41.42 | 40.94 | 40.94 | 7,213 | +0.04(+0.09%) |
Feb 14, 2012 | 41.62 | 41.62 | 40.90 | 40.90 | 16,938 | -1.04(-2.49%) |
Feb 13, 2012 | 42.10 | 42.13 | 41.74 | 41.95 | 5,565 | +0.60(+1.44%) |
Feb 10, 2012 | 41.40 | 41.51 | 41.12 | 41.35 | 7,426 | -0.94(-2.22%) |
Feb 09, 2012 | 42.38 | 42.43 | 42.03 | 42.29 | 5,659 | +0.17(+0.41%) |
Feb 08, 2012 | 42.19 | 42.39 | 41.83 | 42.12 | 4,547 | +0.21(+0.50%) |
Feb 07, 2012 | 41.96 | 42.12 | 41.86 | 41.91 | 1,368 | +0.20(+0.48%) |
Feb 06, 2012 | 41.54 | 41.87 | 41.54 | 41.71 | 6,899 | -0.52(-1.23%) |
Feb 03, 2012 | 41.64 | 42.28 | 41.64 | 42.23 | 4,946 | +0.75(+1.80%) |
Feb 02, 2012 | 41.59 | 41.68 | 41.31 | 41.48 | 11,299 | -0.16(-0.38%) |
Feb 01, 2012 | 41.74 | 41.99 | 41.64 | 41.64 | 18,494 | +0.46(+1.12%) |
Jan 31, 2012 | 41.36 | 41.44 | 40.92 | 41.18 | 4,432 | +0.26(+0.64%) |
Jan 30, 2012 | 40.34 | 40.92 | 40.34 | 40.92 | 3,243 | +0.05(+0.13%) |
Jan 27, 2012 | 40.72 | 41.00 | 40.66 | 40.87 | 6,392 | +0.05(+0.13%) |
Jan 26, 2012 | 41.21 | 41.21 | 40.55 | 40.81 | 8,420 | +0.07(+0.18%) |
Jan 25, 2012 | 39.88 | 40.95 | 39.85 | 40.74 | 8,792 | +0.64(+1.59%) |
Jan 24, 2012 | 39.81 | 40.13 | 39.79 | 40.10 | 2,387 | -0.33(-0.82%) |
Jan 23, 2012 | 40.61 | 40.69 | 40.42 | 40.43 | 4,528 | +0.29(+0.72%) |
Jan 20, 2012 | 40.16 | 40.17 | 40.05 | 40.14 | 7,217 | +0.20(+0.50%) |
Jan 19, 2012 | 39.87 | 39.95 | 39.87 | 39.94 | 4,375 | +0.05(+0.13%) |
Jan 18, 2012 | 39.53 | 39.92 | 39.53 | 39.89 | 5,297 | +0.67(+1.70%) |
Jan 17, 2012 | 39.38 | 39.49 | 39.21 | 39.22 | 9,041 | +0.56(+1.45%) |
Jan 13, 2012 | 38.49 | 38.66 | 38.34 | 38.66 | 4,290 | -0.37(-0.94%) |
Jan 12, 2012 | 38.90 | 39.02 | 38.65 | 39.02 | 5,155 | -0.03(-0.08%) |
Jan 11, 2012 | 38.70 | 39.05 | 38.70 | 39.05 | 2,303 | +0.25(+0.65%) |
Jan 10, 2012 | 38.86 | 39.08 | 38.72 | 38.80 | 9,293 | +0.79(+2.08%) |
Jan 09, 2012 | 38.17 | 38.17 | 37.84 | 38.01 | 5,034 | -0.05(-0.12%) |
Jan 06, 2012 | 38.52 | 38.52 | 37.96 | 38.06 | 11,234 | -0.69(-1.77%) |
Jan 05, 2012 | 38.47 | 38.74 | 38.36 | 38.74 | 11,198 | -0.51(-1.30%) |