Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 43.25 | 43.47 | 43.11 | 43.28 | 2,691,216 | +0.24(+0.56%) |
Mar 29, 2012 | 42.73 | 43.10 | 42.46 | 43.03 | 2,638,296 | +0.02(+0.05%) |
Mar 28, 2012 | 43.46 | 43.49 | 42.63 | 43.01 | 3,053,035 | -0.51(-1.17%) |
Mar 27, 2012 | 43.66 | 43.79 | 43.47 | 43.52 | 2,312,525 | -0.02(-0.05%) |
Mar 26, 2012 | 43.43 | 43.66 | 43.32 | 43.54 | 2,497,971 | +0.69(+1.62%) |
Mar 23, 2012 | 42.61 | 43.06 | 42.25 | 42.85 | 2,669,321 | +0.25(+0.58%) |
Mar 22, 2012 | 42.71 | 42.71 | 41.91 | 42.60 | 3,261,764 | -0.41(-0.96%) |
Mar 21, 2012 | 43.10 | 43.20 | 42.85 | 43.02 | 2,284,418 | -0.05(-0.10%) |
Mar 20, 2012 | 43.46 | 43.57 | 42.91 | 43.06 | 2,427,248 | -0.67(-1.53%) |
Mar 19, 2012 | 43.56 | 43.85 | 43.43 | 43.73 | 2,906,925 | +0.13(+0.29%) |
Mar 16, 2012 | 43.63 | 43.67 | 43.37 | 43.60 | 4,346,887 | +0.02(+0.05%) |
Mar 15, 2012 | 42.92 | 43.61 | 42.85 | 43.58 | 3,723,533 | +0.70(+1.63%) |
Mar 14, 2012 | 42.74 | 43.00 | 42.65 | 42.88 | 3,431,814 | +0.20(+0.46%) |
Mar 13, 2012 | 42.07 | 42.68 | 42.05 | 42.68 | 3,637,407 | +0.78(+1.85%) |
Mar 12, 2012 | 41.95 | 42.10 | 41.77 | 41.91 | 2,760,551 | +0.17(+0.40%) |
Mar 09, 2012 | 41.47 | 42.05 | 41.37 | 41.74 | 2,825,759 | +0.35(+0.84%) |
Mar 08, 2012 | 41.00 | 41.69 | 41.00 | 41.40 | 3,216,197 | +0.56(+1.36%) |
Mar 07, 2012 | 40.58 | 40.95 | 40.58 | 40.84 | 6,374,544 | +0.47(+1.16%) |
Mar 06, 2012 | 41.26 | 41.31 | 40.37 | 40.37 | 5,918,208 | -1.31(-3.14%) |
Mar 05, 2012 | 41.83 | 41.96 | 41.57 | 41.68 | 2,860,198 | -0.11(-0.25%) |
Mar 02, 2012 | 42.10 | 42.10 | 41.74 | 41.79 | 2,814,171 | -0.29(-0.68%) |
Mar 01, 2012 | 42.07 | 42.35 | 41.75 | 42.07 | 3,583,876 | +0.14(+0.34%) |
Feb 29, 2012 | 42.16 | 42.41 | 41.81 | 41.93 | 4,260,699 | -0.24(-0.57%) |
Feb 28, 2012 | 42.30 | 42.57 | 42.07 | 42.17 | 2,677,193 | -0.20(-0.46%) |
Feb 27, 2012 | 41.79 | 42.72 | 41.64 | 42.37 | 3,262,316 | +0.26(+0.63%) |
Feb 24, 2012 | 42.45 | 42.48 | 42.01 | 42.10 | 3,007,138 | -0.32(-0.75%) |
Feb 23, 2012 | 42.37 | 42.61 | 42.16 | 42.42 | 4,014,062 | +0.09(+0.21%) |
Feb 22, 2012 | 42.65 | 42.70 | 42.24 | 42.33 | 2,528,664 | -0.26(-0.60%) |
Feb 21, 2012 | 42.52 | 42.87 | 42.45 | 42.59 | 2,901,747 | +0.28(+0.66%) |
Feb 17, 2012 | 42.59 | 42.85 | 42.30 | 42.31 | 3,200,793 | -0.17(-0.41%) |
Feb 16, 2012 | 41.84 | 42.57 | 41.80 | 42.48 | 3,218,275 | +0.74(+1.77%) |
Feb 15, 2012 | 41.51 | 42.29 | 41.51 | 41.74 | 2,245,391 | -0.40(-0.95%) |
Feb 14, 2012 | 42.04 | 42.19 | 41.83 | 42.14 | 3,399,665 | +0.02(+0.04%) |
Feb 13, 2012 | 42.07 | 42.16 | 41.63 | 42.13 | 3,724,789 | +0.18(+0.43%) |
Feb 10, 2012 | 42.07 | 42.09 | 41.53 | 41.95 | 2,663,730 | -0.47(-1.12%) |
Feb 09, 2012 | 42.32 | 42.44 | 41.89 | 42.42 | 3,565,623 | +0.26(+0.61%) |
Feb 08, 2012 | 42.00 | 42.35 | 41.82 | 42.16 | 3,471,113 | +0.16(+0.38%) |
Feb 07, 2012 | 41.79 | 42.13 | 41.47 | 42.01 | 2,955,006 | +0.16(+0.38%) |
Feb 06, 2012 | 41.49 | 42.05 | 41.45 | 41.85 | 4,095,256 | -0.02(-0.04%) |
Feb 03, 2012 | 41.80 | 41.91 | 41.38 | 41.86 | 3,847,077 | +0.47(+1.13%) |
Feb 02, 2012 | 41.41 | 41.41 | 41.05 | 41.40 | 4,002,965 | +0.06(+0.15%) |
Feb 01, 2012 | 40.73 | 41.75 | 40.31 | 41.34 | 6,872,916 | +1.41(+3.53%) |
Jan 31, 2012 | 40.02 | 40.60 | 39.05 | 39.93 | 6,660,760 | -0.13(-0.32%) |
Jan 30, 2012 | 39.45 | 40.28 | 39.24 | 40.06 | 6,219,920 | +0.32(+0.81%) |
Jan 27, 2012 | 39.75 | 40.01 | 39.59 | 39.73 | 3,959,138 | -0.18(-0.45%) |
Jan 26, 2012 | 40.49 | 40.61 | 39.70 | 39.91 | 3,883,441 | +0.16(+0.40%) |
Jan 25, 2012 | 39.11 | 39.91 | 38.74 | 39.76 | 3,510,802 | +0.66(+1.68%) |
Jan 24, 2012 | 38.57 | 39.15 | 38.49 | 39.10 | 2,524,205 | +0.29(+0.74%) |
Jan 23, 2012 | 38.77 | 38.96 | 38.63 | 38.81 | 3,396,879 | +0.06(+0.16%) |
Jan 20, 2012 | 38.54 | 38.95 | 38.40 | 38.75 | 4,632,897 | +0.19(+0.49%) |
Jan 19, 2012 | 38.17 | 38.61 | 38.16 | 38.57 | 4,873,804 | +0.39(+1.03%) |
Jan 18, 2012 | 38.41 | 38.65 | 37.94 | 38.17 | 6,640,938 | -0.20(-0.51%) |
Jan 17, 2012 | 37.99 | 39.07 | 37.98 | 38.37 | 7,916,728 | +1.20(+3.22%) |
Jan 13, 2012 | 36.95 | 37.29 | 36.59 | 37.17 | 3,096,492 | -0.10(-0.26%) |
Jan 12, 2012 | 37.16 | 37.39 | 36.82 | 37.27 | 3,114,826 | +0.34(+0.92%) |
Jan 11, 2012 | 36.51 | 37.05 | 36.49 | 36.93 | 2,722,549 | +0.28(+0.76%) |
Jan 10, 2012 | 36.59 | 36.83 | 36.30 | 36.65 | 4,545,729 | +0.60(+1.67%) |
Jan 09, 2012 | 36.12 | 36.18 | 35.81 | 36.05 | 2,601,188 | +0.07(+0.19%) |
Jan 06, 2012 | 36.37 | 36.39 | 35.82 | 35.98 | 9,284,665 | -0.46(-1.26%) |
Jan 05, 2012 | 35.99 | 36.52 | 35.70 | 36.44 | 2,529,863 | +0.09(+0.25%) |