Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 41.50 | 41.80 | 41.04 | 41.66 | 558,788 | +0.37(+0.90%) |
Mar 29, 2012 | 41.54 | 41.57 | 40.72 | 41.28 | 506,056 | -0.48(-1.14%) |
Mar 28, 2012 | 41.84 | 42.09 | 41.32 | 41.76 | 808,253 | -0.17(-0.40%) |
Mar 27, 2012 | 40.95 | 41.99 | 40.87 | 41.93 | 1,297,376 | +1.27(+3.12%) |
Mar 26, 2012 | 41.13 | 41.13 | 40.57 | 40.66 | 1,027,872 | +0.02(+0.05%) |
Mar 23, 2012 | 40.26 | 40.73 | 40.02 | 40.64 | 444,077 | +0.35(+0.87%) |
Mar 22, 2012 | 40.28 | 40.70 | 39.98 | 40.29 | 315,260 | -0.38(-0.94%) |
Mar 21, 2012 | 40.07 | 41.00 | 40.07 | 40.67 | 1,120,464 | +0.64(+1.61%) |
Mar 20, 2012 | 39.90 | 40.30 | 39.58 | 40.03 | 552,642 | -0.24(-0.61%) |
Mar 19, 2012 | 40.12 | 40.46 | 40.07 | 40.27 | 789,747 | +0.01(+0.02%) |
Mar 16, 2012 | 39.63 | 40.42 | 39.47 | 40.26 | 806,762 | +0.62(+1.57%) |
Mar 15, 2012 | 39.05 | 39.69 | 38.94 | 39.64 | 923,852 | +0.58(+1.50%) |
Mar 14, 2012 | 39.49 | 40.21 | 38.95 | 39.05 | 4,051,433 | -2.04(-4.96%) |
Mar 13, 2012 | 39.91 | 41.09 | 39.81 | 41.09 | 268,930 | +1.37(+3.46%) |
Mar 12, 2012 | 40.08 | 40.32 | 39.55 | 39.71 | 166,362 | -0.36(-0.90%) |
Mar 09, 2012 | 39.63 | 40.68 | 39.63 | 40.08 | 530,750 | +0.35(+0.88%) |
Mar 08, 2012 | 40.00 | 40.20 | 39.35 | 39.72 | 225,532 | +0.04(+0.10%) |
Mar 07, 2012 | 38.91 | 39.79 | 38.87 | 39.69 | 220,727 | +0.80(+2.06%) |
Mar 06, 2012 | 39.56 | 39.71 | 38.81 | 38.89 | 226,763 | -0.99(-2.49%) |
Mar 05, 2012 | 39.83 | 40.07 | 39.63 | 39.88 | 176,422 | +0.02(+0.05%) |
Mar 02, 2012 | 40.53 | 40.66 | 39.78 | 39.86 | 148,048 | -0.67(-1.66%) |
Mar 01, 2012 | 40.30 | 40.79 | 40.19 | 40.53 | 221,029 | +0.16(+0.39%) |
Feb 29, 2012 | 40.88 | 41.20 | 40.37 | 40.38 | 190,834 | -0.44(-1.08%) |
Feb 28, 2012 | 40.96 | 41.22 | 40.73 | 40.82 | 173,851 | -0.03(-0.07%) |
Feb 27, 2012 | 40.82 | 41.31 | 40.61 | 40.85 | 192,229 | -0.20(-0.50%) |
Feb 24, 2012 | 41.07 | 41.59 | 40.90 | 41.05 | 227,026 | +0.07(+0.17%) |
Feb 23, 2012 | 40.54 | 41.03 | 40.15 | 40.98 | 226,471 | +0.52(+1.28%) |
Feb 22, 2012 | 41.21 | 41.21 | 40.38 | 40.47 | 201,747 | -0.73(-1.78%) |
Feb 21, 2012 | 42.02 | 42.02 | 40.87 | 41.20 | 434,009 | -0.68(-1.63%) |
Feb 17, 2012 | 42.35 | 42.35 | 41.67 | 41.88 | 348,399 | +0.11(+0.26%) |
Feb 16, 2012 | 43.38 | 43.38 | 41.57 | 41.77 | 419,180 | +0.00(+0.00%) |
Feb 15, 2012 | 42.35 | 42.43 | 41.37 | 41.77 | 314,570 | -0.46(-1.09%) |
Feb 14, 2012 | 42.31 | 42.34 | 41.77 | 42.23 | 348,285 | -0.23(-0.55%) |
Feb 13, 2012 | 42.40 | 42.51 | 42.08 | 42.46 | 214,512 | +0.53(+1.26%) |
Feb 10, 2012 | 41.26 | 41.94 | 41.05 | 41.94 | 266,735 | +0.26(+0.63%) |
Feb 09, 2012 | 42.40 | 42.40 | 41.63 | 41.67 | 378,051 | -0.52(-1.22%) |
Feb 08, 2012 | 42.33 | 42.47 | 42.07 | 42.19 | 249,045 | +0.07(+0.16%) |
Feb 07, 2012 | 42.33 | 42.55 | 41.35 | 42.12 | 275,434 | -0.32(-0.76%) |
Feb 06, 2012 | 42.94 | 43.00 | 42.44 | 42.45 | 378,487 | -0.56(-1.29%) |
Feb 03, 2012 | 42.37 | 43.25 | 42.06 | 43.00 | 620,628 | +1.23(+2.94%) |
Feb 02, 2012 | 41.76 | 41.96 | 40.95 | 41.77 | 994,689 | -0.11(-0.26%) |
Feb 01, 2012 | 41.88 | 42.38 | 41.66 | 41.88 | 670,683 | +0.32(+0.77%) |
Jan 31, 2012 | 40.94 | 41.64 | 40.69 | 41.56 | 591,339 | +0.64(+1.57%) |
Jan 30, 2012 | 40.45 | 41.10 | 40.02 | 40.91 | 207,208 | +0.00(+0.00%) |
Jan 27, 2012 | 39.99 | 41.34 | 39.89 | 40.91 | 939,097 | +0.64(+1.60%) |
Jan 26, 2012 | 39.82 | 40.39 | 39.77 | 40.27 | 569,801 | +0.34(+0.85%) |
Jan 25, 2012 | 39.75 | 40.03 | 39.29 | 39.93 | 218,225 | +0.14(+0.34%) |
Jan 24, 2012 | 39.54 | 39.95 | 39.31 | 39.79 | 388,002 | -0.04(-0.10%) |
Jan 23, 2012 | 39.18 | 40.02 | 39.18 | 39.83 | 323,513 | +0.49(+1.24%) |
Jan 20, 2012 | 39.13 | 39.43 | 38.84 | 39.34 | 152,385 | +0.21(+0.55%) |
Jan 19, 2012 | 38.80 | 39.19 | 38.77 | 39.13 | 208,231 | +0.43(+1.11%) |
Jan 18, 2012 | 38.31 | 38.73 | 38.03 | 38.70 | 101,296 | +0.60(+1.59%) |
Jan 17, 2012 | 38.59 | 38.96 | 38.09 | 38.10 | 184,020 | -0.04(-0.10%) |
Jan 13, 2012 | 38.14 | 38.48 | 37.87 | 38.14 | 126,897 | -0.40(-1.04%) |
Jan 12, 2012 | 38.82 | 38.95 | 38.12 | 38.54 | 237,088 | -0.05(-0.13%) |
Jan 11, 2012 | 37.93 | 38.60 | 37.84 | 38.58 | 241,461 | -0.18(-0.45%) |
Jan 10, 2012 | 39.03 | 39.91 | 38.66 | 38.76 | 265,862 | +0.55(+1.43%) |
Jan 09, 2012 | 37.88 | 38.50 | 37.74 | 38.21 | 285,725 | +0.42(+1.11%) |
Jan 06, 2012 | 37.48 | 37.98 | 36.85 | 37.79 | 216,569 | +0.15(+0.39%) |
Jan 05, 2012 | 36.62 | 37.74 | 36.03 | 37.65 | 361,329 | +0.76(+2.06%) |