Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 43.85 | 43.92 | 43.35 | 43.80 | 2,509,067 | +0.16(+0.36%) |
Mar 29, 2012 | 43.32 | 43.68 | 43.04 | 43.65 | 1,664,584 | +0.17(+0.40%) |
Mar 28, 2012 | 44.04 | 44.10 | 43.38 | 43.48 | 2,543,043 | -0.69(-1.56%) |
Mar 27, 2012 | 43.90 | 44.51 | 43.90 | 44.16 | 1,873,221 | +0.32(+0.73%) |
Mar 26, 2012 | 43.73 | 44.46 | 43.65 | 43.85 | 3,138,428 | +0.18(+0.41%) |
Mar 23, 2012 | 43.32 | 43.73 | 43.07 | 43.67 | 2,255,234 | +0.30(+0.70%) |
Mar 22, 2012 | 43.07 | 43.39 | 43.06 | 43.36 | 2,321,600 | +0.06(+0.14%) |
Mar 21, 2012 | 43.35 | 43.60 | 43.17 | 43.30 | 2,786,505 | -0.09(-0.20%) |
Mar 20, 2012 | 43.25 | 43.50 | 43.13 | 43.39 | 1,353,818 | -0.06(-0.14%) |
Mar 19, 2012 | 43.32 | 43.73 | 43.31 | 43.45 | 2,612,839 | -0.09(-0.22%) |
Mar 16, 2012 | 43.76 | 43.81 | 43.43 | 43.54 | 3,421,025 | +0.01(+0.02%) |
Mar 15, 2012 | 43.48 | 43.60 | 43.36 | 43.54 | 2,361,630 | +0.02(+0.04%) |
Mar 14, 2012 | 43.52 | 43.67 | 43.35 | 43.52 | 3,046,125 | +0.01(+0.02%) |
Mar 13, 2012 | 43.29 | 44.04 | 43.18 | 43.51 | 4,729,427 | +0.27(+0.62%) |
Mar 12, 2012 | 43.34 | 43.83 | 43.20 | 43.24 | 4,468,162 | -0.48(-1.10%) |
Mar 09, 2012 | 44.89 | 44.89 | 43.58 | 43.73 | 4,588,753 | -0.88(-1.97%) |
Mar 08, 2012 | 44.70 | 45.48 | 44.49 | 44.60 | 4,135,384 | +0.12(+0.27%) |
Mar 07, 2012 | 44.31 | 44.58 | 44.13 | 44.48 | 2,706,823 | +0.12(+0.27%) |
Mar 06, 2012 | 43.34 | 44.71 | 43.34 | 44.36 | 3,917,264 | +0.70(+1.60%) |
Mar 05, 2012 | 43.64 | 43.72 | 43.18 | 43.67 | 2,688,717 | -0.15(-0.33%) |
Mar 02, 2012 | 43.56 | 43.95 | 43.46 | 43.81 | 2,120,050 | +0.73(+1.70%) |
Mar 01, 2012 | 42.94 | 43.30 | 42.73 | 43.08 | 1,696,344 | +0.16(+0.38%) |
Feb 29, 2012 | 43.15 | 43.27 | 42.70 | 42.92 | 4,910,514 | -0.27(-0.62%) |
Feb 28, 2012 | 43.20 | 43.30 | 43.04 | 43.18 | 1,912,450 | -0.03(-0.08%) |
Feb 27, 2012 | 42.07 | 43.37 | 42.06 | 43.22 | 2,990,725 | +0.62(+1.46%) |
Feb 24, 2012 | 42.76 | 42.87 | 42.46 | 42.60 | 2,358,549 | -0.09(-0.20%) |
Feb 23, 2012 | 42.79 | 42.88 | 42.55 | 42.68 | 3,575,474 | -0.25(-0.58%) |
Feb 22, 2012 | 43.01 | 43.30 | 42.88 | 42.93 | 2,609,354 | -0.06(-0.14%) |
Feb 21, 2012 | 43.54 | 43.67 | 42.86 | 42.99 | 3,697,464 | -0.64(-1.46%) |
Feb 17, 2012 | 42.53 | 44.00 | 42.52 | 43.63 | 5,240,415 | +1.29(+3.05%) |
Feb 16, 2012 | 41.55 | 42.49 | 41.17 | 42.34 | 3,341,123 | +0.79(+1.91%) |
Feb 15, 2012 | 41.18 | 41.95 | 41.09 | 41.55 | 2,978,710 | +0.44(+1.07%) |
Feb 14, 2012 | 41.32 | 41.55 | 40.74 | 41.11 | 1,952,269 | -0.26(-0.62%) |
Feb 13, 2012 | 41.03 | 41.42 | 40.90 | 41.36 | 1,709,140 | +0.52(+1.27%) |
Feb 10, 2012 | 40.84 | 40.99 | 40.50 | 40.85 | 2,294,614 | -0.41(-1.00%) |
Feb 09, 2012 | 40.74 | 41.34 | 40.43 | 41.26 | 3,228,025 | +0.66(+1.63%) |
Feb 08, 2012 | 40.61 | 40.67 | 40.35 | 40.60 | 4,773,454 | -0.07(-0.17%) |
Feb 07, 2012 | 40.13 | 40.69 | 40.12 | 40.67 | 2,000,622 | +0.42(+1.05%) |
Feb 06, 2012 | 40.33 | 40.45 | 39.38 | 40.24 | 2,481,873 | -0.37(-0.91%) |
Feb 03, 2012 | 39.67 | 40.73 | 39.67 | 40.61 | 2,786,525 | +1.15(+2.90%) |
Feb 02, 2012 | 39.99 | 40.08 | 39.37 | 39.47 | 2,509,943 | -0.60(-1.51%) |
Feb 01, 2012 | 39.86 | 40.51 | 39.82 | 40.07 | 2,907,946 | +0.08(+0.19%) |
Jan 31, 2012 | 39.80 | 40.09 | 39.56 | 39.99 | 2,744,658 | +0.39(+0.98%) |
Jan 30, 2012 | 39.57 | 40.03 | 39.33 | 39.61 | 3,036,884 | +0.14(+0.35%) |
Jan 27, 2012 | 38.81 | 39.60 | 38.70 | 39.47 | 2,871,388 | +0.41(+1.04%) |
Jan 26, 2012 | 38.68 | 39.10 | 38.07 | 39.06 | 4,495,424 | +0.34(+0.87%) |
Jan 25, 2012 | 41.24 | 41.24 | 38.37 | 38.73 | 6,417,342 | -2.52(-6.10%) |
Jan 24, 2012 | 40.90 | 41.24 | 40.46 | 41.24 | 2,034,046 | +0.33(+0.80%) |
Jan 23, 2012 | 40.99 | 41.36 | 40.79 | 40.92 | 1,336,384 | -0.09(-0.23%) |
Jan 20, 2012 | 41.35 | 41.35 | 40.87 | 41.01 | 2,101,819 | -0.39(-0.94%) |
Jan 19, 2012 | 40.90 | 41.41 | 40.83 | 41.40 | 2,121,454 | +0.53(+1.29%) |
Jan 18, 2012 | 40.45 | 40.93 | 40.41 | 40.87 | 2,108,504 | +0.42(+1.04%) |
Jan 17, 2012 | 40.21 | 40.71 | 40.21 | 40.45 | 1,215,521 | +0.40(+0.99%) |
Jan 13, 2012 | 39.58 | 40.13 | 39.46 | 40.05 | 1,835,530 | +0.27(+0.67%) |
Jan 12, 2012 | 39.88 | 40.12 | 39.76 | 39.79 | 2,064,539 | +0.06(+0.15%) |
Jan 11, 2012 | 39.62 | 40.06 | 39.62 | 39.73 | 2,576,181 | -0.16(-0.41%) |
Jan 10, 2012 | 40.14 | 40.31 | 39.81 | 39.89 | 2,457,369 | +0.09(+0.24%) |
Jan 09, 2012 | 40.00 | 40.11 | 39.68 | 39.80 | 2,274,695 | -0.32(-0.79%) |
Jan 06, 2012 | 40.12 | 40.43 | 40.05 | 40.11 | 1,378,595 | -0.10(-0.26%) |
Jan 05, 2012 | 39.93 | 40.31 | 39.76 | 40.22 | 1,854,580 | +0.27(+0.67%) |