Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 45.12 | 45.24 | 44.83 | 44.98 | 3,644,203 | +0.26(+0.58%) |
Mar 29, 2012 | 44.30 | 44.82 | 44.07 | 44.72 | 3,701,809 | -0.04(-0.08%) |
Mar 28, 2012 | 45.07 | 45.17 | 44.38 | 44.76 | 3,713,414 | -0.41(-0.90%) |
Mar 27, 2012 | 45.57 | 45.68 | 45.16 | 45.17 | 3,953,681 | -0.35(-0.78%) |
Mar 26, 2012 | 44.80 | 45.57 | 44.77 | 45.52 | 6,742,748 | +1.19(+2.69%) |
Mar 23, 2012 | 44.10 | 44.38 | 43.72 | 44.33 | 5,567,631 | +0.30(+0.69%) |
Mar 22, 2012 | 43.48 | 44.08 | 43.02 | 44.02 | 7,215,285 | +0.21(+0.47%) |
Mar 21, 2012 | 43.77 | 44.07 | 43.63 | 43.82 | 5,133,344 | -0.01(-0.02%) |
Mar 20, 2012 | 44.28 | 44.28 | 43.72 | 43.83 | 4,365,892 | -0.72(-1.62%) |
Mar 19, 2012 | 44.39 | 44.80 | 44.30 | 44.55 | 3,088,439 | +0.07(+0.15%) |
Mar 16, 2012 | 44.79 | 44.82 | 44.37 | 44.48 | 6,919,394 | -0.35(-0.79%) |
Mar 15, 2012 | 44.60 | 44.88 | 44.37 | 44.84 | 3,649,803 | +0.24(+0.55%) |
Mar 14, 2012 | 44.50 | 44.94 | 44.44 | 44.59 | 4,423,293 | +0.11(+0.25%) |
Mar 13, 2012 | 44.00 | 44.54 | 43.75 | 44.48 | 6,034,909 | +0.82(+1.87%) |
Mar 12, 2012 | 44.07 | 44.15 | 43.58 | 43.66 | 5,035,363 | -0.38(-0.87%) |
Mar 09, 2012 | 44.06 | 44.33 | 43.74 | 44.05 | 4,418,114 | +0.21(+0.49%) |
Mar 08, 2012 | 43.35 | 43.92 | 43.00 | 43.83 | 5,600,339 | +1.29(+3.03%) |
Mar 07, 2012 | 42.48 | 42.71 | 42.23 | 42.54 | 7,906,682 | -0.02(-0.05%) |
Mar 06, 2012 | 43.01 | 43.13 | 42.40 | 42.57 | 6,763,026 | -0.98(-2.25%) |
Mar 05, 2012 | 44.06 | 44.15 | 43.49 | 43.55 | 4,657,685 | -0.48(-1.09%) |
Mar 02, 2012 | 44.29 | 44.37 | 43.93 | 44.02 | 3,708,447 | -0.27(-0.62%) |
Mar 01, 2012 | 43.73 | 44.35 | 43.69 | 44.30 | 5,430,471 | +0.41(+0.92%) |
Feb 29, 2012 | 44.01 | 44.36 | 43.86 | 43.89 | 6,163,993 | -0.13(-0.30%) |
Feb 28, 2012 | 44.00 | 44.30 | 43.86 | 44.02 | 4,136,177 | +0.04(+0.08%) |
Feb 27, 2012 | 43.29 | 44.14 | 43.25 | 43.99 | 4,775,881 | +0.32(+0.73%) |
Feb 24, 2012 | 43.47 | 43.97 | 43.37 | 43.67 | 3,500,400 | +0.20(+0.46%) |
Feb 23, 2012 | 43.46 | 43.66 | 42.98 | 43.47 | 4,952,398 | -0.10(-0.23%) |
Feb 22, 2012 | 43.50 | 43.80 | 43.33 | 43.57 | 3,454,093 | -0.28(-0.63%) |
Feb 21, 2012 | 44.28 | 44.36 | 43.69 | 43.85 | 3,049,283 | -0.15(-0.35%) |
Feb 17, 2012 | 43.84 | 44.12 | 43.76 | 44.01 | 4,328,564 | +0.46(+1.06%) |
Feb 16, 2012 | 43.20 | 43.62 | 43.17 | 43.54 | 3,071,793 | +0.34(+0.80%) |
Feb 15, 2012 | 44.01 | 44.01 | 43.06 | 43.20 | 4,242,637 | -0.62(-1.40%) |
Feb 14, 2012 | 43.82 | 44.00 | 43.43 | 43.82 | 3,007,984 | -0.22(-0.50%) |
Feb 13, 2012 | 43.79 | 44.14 | 43.46 | 44.03 | 3,733,952 | +0.59(+1.37%) |
Feb 10, 2012 | 43.51 | 43.52 | 43.02 | 43.44 | 4,994,161 | -0.41(-0.93%) |
Feb 09, 2012 | 43.84 | 44.00 | 43.68 | 43.85 | 4,351,816 | +0.01(+0.03%) |
Feb 08, 2012 | 43.98 | 44.12 | 43.65 | 43.84 | 4,441,100 | -0.21(-0.48%) |
Feb 07, 2012 | 43.92 | 44.16 | 43.57 | 44.05 | 3,939,794 | -0.11(-0.25%) |
Feb 06, 2012 | 43.98 | 44.31 | 43.93 | 44.16 | 5,318,464 | -0.31(-0.71%) |
Feb 03, 2012 | 43.66 | 44.51 | 43.57 | 44.47 | 7,720,172 | +1.25(+2.90%) |
Feb 02, 2012 | 43.16 | 43.37 | 42.86 | 43.22 | 4,415,517 | +0.07(+0.15%) |
Feb 01, 2012 | 42.94 | 43.45 | 42.94 | 43.16 | 4,726,698 | +0.66(+1.55%) |
Jan 31, 2012 | 42.75 | 42.89 | 42.18 | 42.50 | 4,707,569 | -0.10(-0.24%) |
Jan 30, 2012 | 42.43 | 42.67 | 42.10 | 42.60 | 5,076,700 | -0.07(-0.15%) |
Jan 27, 2012 | 41.82 | 42.99 | 41.60 | 42.67 | 8,341,721 | +0.32(+0.76%) |
Jan 26, 2012 | 43.05 | 43.13 | 42.10 | 42.34 | 6,243,228 | -0.21(-0.48%) |
Jan 25, 2012 | 41.96 | 42.70 | 41.37 | 42.55 | 4,794,018 | +0.35(+0.83%) |
Jan 24, 2012 | 41.87 | 42.23 | 41.73 | 42.20 | 3,616,309 | +0.01(+0.02%) |
Jan 23, 2012 | 42.07 | 42.76 | 41.96 | 42.19 | 4,611,017 | +0.18(+0.42%) |
Jan 20, 2012 | 42.78 | 42.78 | 41.57 | 42.01 | 8,709,721 | -0.82(-1.91%) |
Jan 19, 2012 | 42.64 | 42.88 | 42.39 | 42.83 | 5,458,393 | +0.23(+0.53%) |
Jan 18, 2012 | 41.85 | 42.65 | 41.77 | 42.61 | 5,426,772 | +0.75(+1.80%) |
Jan 17, 2012 | 41.98 | 42.25 | 41.77 | 41.85 | 4,224,439 | +0.34(+0.81%) |
Jan 13, 2012 | 41.55 | 41.61 | 41.14 | 41.52 | 3,360,865 | -0.36(-0.86%) |
Jan 12, 2012 | 41.56 | 41.98 | 41.35 | 41.87 | 4,094,649 | +0.53(+1.29%) |
Jan 11, 2012 | 41.19 | 41.49 | 41.05 | 41.34 | 4,786,137 | -0.09(-0.21%) |
Jan 10, 2012 | 41.18 | 41.74 | 41.08 | 41.43 | 7,528,128 | +0.69(+1.69%) |
Jan 09, 2012 | 40.63 | 40.82 | 40.26 | 40.74 | 3,538,565 | +0.34(+0.83%) |
Jan 06, 2012 | 40.80 | 40.80 | 40.30 | 40.40 | 5,230,716 | -0.30(-0.74%) |
Jan 05, 2012 | 40.50 | 40.84 | 40.07 | 40.70 | 3,925,988 | +0.04(+0.11%) |