Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 45.05 | 45.42 | 44.67 | 45.08 | 845,946 | +0.36(+0.81%) |
Mar 29, 2012 | 44.49 | 44.82 | 44.23 | 44.72 | 567,480 | -0.05(-0.11%) |
Mar 28, 2012 | 44.74 | 44.80 | 44.19 | 44.77 | 670,526 | +0.04(+0.09%) |
Mar 27, 2012 | 45.14 | 45.21 | 44.67 | 44.73 | 547,249 | -0.30(-0.67%) |
Mar 26, 2012 | 44.35 | 45.05 | 44.30 | 45.03 | 814,240 | +0.98(+2.22%) |
Mar 23, 2012 | 43.87 | 44.19 | 43.73 | 44.05 | 396,241 | +0.33(+0.75%) |
Mar 22, 2012 | 43.65 | 43.85 | 43.32 | 43.72 | 987,537 | -0.10(-0.23%) |
Mar 21, 2012 | 43.98 | 43.98 | 43.35 | 43.82 | 552,504 | -0.17(-0.39%) |
Mar 20, 2012 | 44.12 | 44.12 | 43.62 | 43.99 | 457,383 | -0.38(-0.86%) |
Mar 19, 2012 | 44.45 | 45.10 | 44.03 | 44.37 | 623,668 | -0.03(-0.07%) |
Mar 16, 2012 | 44.38 | 44.54 | 44.23 | 44.40 | 972,825 | +0.20(+0.45%) |
Mar 15, 2012 | 43.93 | 44.32 | 43.74 | 44.20 | 584,965 | +0.37(+0.84%) |
Mar 14, 2012 | 43.75 | 44.00 | 43.65 | 43.83 | 384,193 | -0.06(-0.14%) |
Mar 13, 2012 | 43.79 | 43.96 | 43.51 | 43.89 | 704,196 | +0.33(+0.76%) |
Mar 12, 2012 | 43.64 | 43.90 | 43.22 | 43.56 | 439,592 | -0.06(-0.14%) |
Mar 09, 2012 | 43.29 | 43.90 | 43.27 | 43.62 | 505,806 | +0.34(+0.79%) |
Mar 08, 2012 | 42.85 | 43.42 | 42.85 | 43.28 | 634,448 | +0.64(+1.50%) |
Mar 07, 2012 | 42.76 | 42.91 | 42.56 | 42.64 | 722,066 | -0.01(-0.02%) |
Mar 06, 2012 | 43.15 | 43.18 | 42.52 | 42.65 | 644,441 | -0.96(-2.20%) |
Mar 05, 2012 | 43.50 | 43.68 | 43.18 | 43.61 | 756,615 | -0.18(-0.41%) |
Mar 02, 2012 | 43.95 | 44.39 | 43.74 | 43.79 | 766,556 | -0.14(-0.32%) |
Mar 01, 2012 | 43.85 | 44.11 | 43.64 | 43.93 | 1,157,489 | +0.30(+0.69%) |
Feb 29, 2012 | 43.59 | 44.01 | 43.50 | 43.63 | 1,412,932 | +0.15(+0.34%) |
Feb 28, 2012 | 43.40 | 43.61 | 43.40 | 43.48 | 884,281 | +0.10(+0.23%) |
Feb 27, 2012 | 43.05 | 43.54 | 42.91 | 43.38 | 908,342 | +0.27(+0.63%) |
Feb 24, 2012 | 42.99 | 43.39 | 42.86 | 43.11 | 569,819 | +0.14(+0.33%) |
Feb 23, 2012 | 42.36 | 43.04 | 42.36 | 42.97 | 917,039 | +0.51(+1.20%) |
Feb 22, 2012 | 42.90 | 43.00 | 42.33 | 42.46 | 856,490 | -0.47(-1.09%) |
Feb 21, 2012 | 42.91 | 43.11 | 42.72 | 42.93 | 1,027,998 | +0.27(+0.63%) |
Feb 17, 2012 | 43.00 | 43.14 | 42.63 | 42.66 | 735,280 | -0.06(-0.14%) |
Feb 16, 2012 | 42.57 | 42.83 | 42.28 | 42.72 | 931,810 | +0.24(+0.56%) |
Feb 15, 2012 | 42.60 | 43.00 | 42.29 | 42.48 | 976,673 | +0.02(+0.05%) |
Feb 14, 2012 | 42.08 | 42.48 | 41.80 | 42.46 | 791,019 | +0.13(+0.31%) |
Feb 13, 2012 | 42.38 | 42.57 | 41.96 | 42.33 | 671,828 | +0.15(+0.36%) |
Feb 10, 2012 | 42.17 | 42.24 | 41.91 | 42.18 | 600,133 | -0.30(-0.71%) |
Feb 09, 2012 | 42.71 | 42.85 | 42.31 | 42.48 | 707,812 | -0.10(-0.23%) |
Feb 08, 2012 | 42.16 | 42.80 | 42.02 | 42.58 | 992,329 | +0.49(+1.16%) |
Feb 07, 2012 | 41.78 | 42.20 | 41.61 | 42.09 | 1,061,385 | +0.26(+0.62%) |
Feb 06, 2012 | 41.65 | 41.91 | 41.41 | 41.83 | 1,070,830 | -0.10(-0.24%) |
Feb 03, 2012 | 41.49 | 42.18 | 41.40 | 41.93 | 1,009,609 | +0.81(+1.97%) |
Feb 02, 2012 | 41.36 | 41.60 | 40.97 | 41.12 | 1,383,489 | -0.05(-0.12%) |
Feb 01, 2012 | 41.21 | 41.74 | 40.62 | 41.17 | 2,295,890 | +0.17(+0.41%) |
Jan 31, 2012 | 39.53 | 41.33 | 39.53 | 41.00 | 3,879,885 | +1.79(+4.57%) |
Jan 30, 2012 | 39.64 | 39.98 | 39.15 | 39.21 | 1,869,043 | -0.49(-1.23%) |
Jan 27, 2012 | 39.16 | 40.05 | 39.05 | 39.70 | 1,273,851 | +0.45(+1.15%) |
Jan 26, 2012 | 39.01 | 39.25 | 38.82 | 39.25 | 881,575 | +0.41(+1.06%) |
Jan 25, 2012 | 38.56 | 38.99 | 37.77 | 38.84 | 897,436 | +0.29(+0.75%) |
Jan 24, 2012 | 38.69 | 38.85 | 38.40 | 38.55 | 980,267 | -0.33(-0.85%) |
Jan 23, 2012 | 39.05 | 39.76 | 38.83 | 38.88 | 961,624 | -0.52(-1.32%) |
Jan 20, 2012 | 39.28 | 39.71 | 39.21 | 39.40 | 826,595 | +0.08(+0.20%) |
Jan 19, 2012 | 39.46 | 39.57 | 39.14 | 39.32 | 567,144 | +0.20(+0.51%) |
Jan 18, 2012 | 38.45 | 39.16 | 38.37 | 39.12 | 908,297 | +0.76(+1.98%) |
Jan 17, 2012 | 38.79 | 38.88 | 38.28 | 38.36 | 1,064,249 | -0.05(-0.13%) |
Jan 13, 2012 | 38.41 | 38.63 | 38.03 | 38.41 | 677,242 | -0.27(-0.70%) |
Jan 12, 2012 | 38.25 | 38.71 | 38.12 | 38.68 | 962,297 | +0.57(+1.50%) |
Jan 11, 2012 | 37.80 | 38.25 | 37.72 | 38.11 | 765,238 | +0.21(+0.55%) |
Jan 10, 2012 | 37.91 | 38.40 | 37.69 | 37.90 | 966,606 | +0.44(+1.17%) |
Jan 09, 2012 | 37.35 | 37.80 | 37.04 | 37.46 | 989,229 | +0.28(+0.75%) |
Jan 06, 2012 | 36.61 | 37.31 | 36.52 | 37.18 | 777,627 | +0.50(+1.36%) |
Jan 05, 2012 | 36.34 | 36.79 | 36.10 | 36.68 | 877,292 | +0.17(+0.47%) |