Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 43.88 | 44.15 | 42.93 | 43.69 | 382,061 | -0.01(-0.02%) |
Mar 29, 2012 | 43.72 | 43.83 | 43.32 | 43.70 | 378,780 | -0.14(-0.31%) |
Mar 28, 2012 | 44.48 | 44.58 | 43.39 | 43.83 | 366,872 | -0.62(-1.40%) |
Mar 27, 2012 | 44.41 | 44.90 | 44.25 | 44.46 | 374,807 | +0.26(+0.58%) |
Mar 26, 2012 | 42.91 | 44.60 | 42.52 | 44.20 | 964,070 | +2.01(+4.76%) |
Mar 23, 2012 | 42.78 | 42.78 | 41.95 | 42.19 | 1,240,432 | -0.01(-0.02%) |
Mar 22, 2012 | 42.68 | 42.71 | 42.12 | 42.20 | 986,550 | -0.67(-1.56%) |
Mar 21, 2012 | 43.09 | 43.30 | 42.42 | 42.87 | 775,623 | +0.00(+0.00%) |
Mar 20, 2012 | 42.85 | 43.22 | 42.74 | 42.87 | 964,790 | -0.49(-1.12%) |
Mar 19, 2012 | 44.45 | 44.48 | 43.26 | 43.36 | 534,676 | -1.13(-2.54%) |
Mar 16, 2012 | 43.91 | 44.52 | 43.57 | 44.49 | 648,033 | +1.00(+2.30%) |
Mar 15, 2012 | 42.53 | 43.49 | 42.18 | 43.49 | 544,622 | +0.21(+0.49%) |
Mar 14, 2012 | 43.11 | 43.49 | 42.61 | 43.27 | 637,830 | -0.16(-0.36%) |
Mar 13, 2012 | 43.15 | 43.54 | 42.53 | 43.43 | 720,568 | +0.13(+0.30%) |
Mar 12, 2012 | 43.94 | 43.94 | 42.94 | 43.30 | 560,859 | -1.55(-3.46%) |
Mar 09, 2012 | 45.61 | 45.85 | 44.81 | 44.85 | 643,657 | -0.69(-1.51%) |
Mar 08, 2012 | 43.16 | 45.76 | 42.61 | 45.54 | 1,261,951 | +2.84(+6.66%) |
Mar 07, 2012 | 41.83 | 42.76 | 41.61 | 42.70 | 311,422 | +0.34(+0.80%) |
Mar 06, 2012 | 42.43 | 42.78 | 41.28 | 42.36 | 514,897 | -1.06(-2.45%) |
Mar 05, 2012 | 43.02 | 43.47 | 42.56 | 43.42 | 372,462 | +0.27(+0.62%) |
Mar 02, 2012 | 43.33 | 43.43 | 42.67 | 43.16 | 460,750 | -0.14(-0.32%) |
Mar 01, 2012 | 43.05 | 43.36 | 42.99 | 43.29 | 520,049 | +0.39(+0.92%) |
Feb 29, 2012 | 42.82 | 43.01 | 42.50 | 42.90 | 629,884 | +0.02(+0.04%) |
Feb 28, 2012 | 42.74 | 43.58 | 42.62 | 42.88 | 1,186,171 | +0.38(+0.89%) |
Feb 27, 2012 | 42.05 | 42.72 | 41.91 | 42.50 | 451,557 | +0.16(+0.37%) |
Feb 24, 2012 | 42.01 | 42.72 | 42.00 | 42.35 | 781,741 | -0.77(-1.79%) |
Feb 23, 2012 | 42.94 | 43.29 | 42.64 | 43.12 | 998,769 | -0.44(-1.01%) |
Feb 22, 2012 | 43.90 | 44.02 | 43.16 | 43.56 | 692,183 | -0.51(-1.17%) |
Feb 21, 2012 | 43.26 | 44.16 | 42.72 | 44.07 | 429,101 | +0.98(+2.28%) |
Feb 17, 2012 | 41.56 | 43.22 | 41.56 | 43.09 | 963,269 | +2.66(+6.58%) |
Feb 16, 2012 | 40.14 | 40.63 | 40.10 | 40.43 | 763,910 | +0.35(+0.87%) |
Feb 15, 2012 | 40.61 | 40.64 | 39.78 | 40.08 | 453,366 | +0.12(+0.30%) |
Feb 14, 2012 | 39.65 | 40.32 | 39.49 | 39.96 | 480,313 | +0.17(+0.42%) |
Feb 13, 2012 | 40.12 | 40.12 | 39.41 | 39.80 | 206,780 | -0.10(-0.25%) |
Feb 10, 2012 | 39.21 | 39.93 | 39.13 | 39.90 | 214,988 | +0.34(+0.86%) |
Feb 09, 2012 | 39.40 | 39.98 | 39.26 | 39.56 | 374,655 | +0.19(+0.49%) |
Feb 08, 2012 | 39.68 | 39.89 | 39.14 | 39.37 | 475,602 | -0.27(-0.67%) |
Feb 07, 2012 | 39.71 | 39.77 | 39.38 | 39.63 | 449,725 | +0.05(+0.12%) |
Feb 06, 2012 | 39.87 | 40.07 | 39.44 | 39.59 | 458,730 | -0.41(-1.03%) |
Feb 03, 2012 | 40.27 | 40.39 | 39.90 | 40.00 | 620,499 | +0.07(+0.18%) |
Feb 02, 2012 | 40.25 | 40.32 | 39.73 | 39.93 | 786,272 | +0.07(+0.18%) |
Feb 01, 2012 | 39.41 | 40.19 | 39.39 | 39.85 | 787,199 | +0.76(+1.95%) |
Jan 31, 2012 | 38.60 | 39.21 | 38.30 | 39.09 | 489,860 | +0.92(+2.40%) |
Jan 30, 2012 | 38.17 | 38.32 | 37.71 | 38.17 | 382,248 | -0.49(-1.26%) |
Jan 27, 2012 | 38.62 | 39.05 | 38.43 | 38.66 | 401,323 | +0.04(+0.10%) |
Jan 26, 2012 | 38.88 | 39.29 | 38.54 | 38.62 | 365,862 | -0.61(-1.57%) |
Jan 25, 2012 | 38.48 | 39.44 | 38.15 | 39.24 | 299,218 | +0.96(+2.52%) |
Jan 24, 2012 | 37.88 | 38.36 | 37.66 | 38.27 | 247,853 | +0.15(+0.39%) |
Jan 23, 2012 | 37.46 | 38.35 | 37.30 | 38.13 | 289,866 | +0.12(+0.31%) |
Jan 20, 2012 | 37.40 | 38.06 | 37.22 | 38.01 | 204,915 | +0.39(+1.02%) |
Jan 19, 2012 | 36.50 | 37.75 | 36.49 | 37.62 | 937,599 | +1.39(+3.82%) |
Jan 18, 2012 | 36.41 | 36.79 | 36.23 | 36.24 | 636,066 | -0.34(-0.93%) |
Jan 17, 2012 | 36.69 | 36.70 | 36.24 | 36.58 | 506,995 | +0.37(+1.01%) |
Jan 13, 2012 | 35.61 | 36.34 | 35.25 | 36.21 | 582,513 | +0.36(+1.00%) |
Jan 12, 2012 | 35.51 | 36.37 | 35.50 | 35.85 | 367,411 | +0.50(+1.40%) |
Jan 11, 2012 | 34.82 | 35.47 | 34.80 | 35.36 | 414,362 | +0.45(+1.29%) |
Jan 10, 2012 | 34.84 | 35.17 | 34.76 | 34.91 | 347,479 | +0.51(+1.49%) |
Jan 09, 2012 | 33.61 | 34.60 | 33.55 | 34.39 | 340,733 | +1.34(+4.05%) |
Jan 06, 2012 | 33.37 | 33.44 | 32.98 | 33.05 | 176,534 | -0.07(-0.22%) |
Jan 05, 2012 | 33.37 | 33.39 | 32.82 | 33.13 | 327,375 | -0.38(-1.12%) |