Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 44.55 | 44.97 | 43.91 | 44.63 | 458,219 | +0.40(+0.90%) |
Mar 29, 2012 | 44.25 | 44.42 | 43.76 | 44.23 | 220,749 | -0.20(-0.45%) |
Mar 28, 2012 | 44.24 | 44.47 | 43.89 | 44.43 | 123,265 | +0.29(+0.66%) |
Mar 27, 2012 | 44.55 | 44.59 | 44.07 | 44.14 | 180,894 | -0.18(-0.41%) |
Mar 26, 2012 | 44.92 | 45.29 | 44.16 | 44.32 | 224,134 | -0.34(-0.76%) |
Mar 23, 2012 | 44.70 | 45.15 | 43.82 | 44.66 | 272,726 | -0.09(-0.20%) |
Mar 22, 2012 | 44.79 | 45.39 | 44.60 | 44.75 | 275,461 | -0.51(-1.13%) |
Mar 21, 2012 | 44.01 | 45.38 | 43.89 | 45.26 | 414,681 | +1.41(+3.22%) |
Mar 20, 2012 | 43.36 | 44.59 | 43.32 | 43.85 | 304,151 | -0.55(-1.25%) |
Mar 19, 2012 | 43.02 | 44.66 | 43.02 | 44.41 | 605,340 | +0.61(+1.38%) |
Mar 16, 2012 | 44.00 | 44.13 | 43.52 | 43.80 | 751,537 | -0.20(-0.45%) |
Mar 15, 2012 | 44.30 | 45.25 | 42.19 | 44.00 | 1,362,096 | -2.04(-4.43%) |
Mar 14, 2012 | 45.83 | 46.69 | 45.59 | 46.04 | 223,894 | +0.08(+0.17%) |
Mar 13, 2012 | 45.74 | 46.37 | 45.04 | 45.96 | 392,261 | +0.34(+0.75%) |
Mar 12, 2012 | 45.35 | 46.11 | 45.30 | 45.62 | 191,485 | -0.07(-0.15%) |
Mar 09, 2012 | 44.45 | 45.98 | 44.38 | 45.69 | 619,114 | +1.13(+2.54%) |
Mar 08, 2012 | 44.29 | 44.89 | 44.06 | 44.56 | 453,122 | +0.26(+0.59%) |
Mar 07, 2012 | 44.09 | 44.95 | 44.09 | 44.30 | 252,023 | +0.15(+0.34%) |
Mar 06, 2012 | 43.38 | 45.19 | 43.38 | 44.15 | 703,721 | -1.16(-2.56%) |
Mar 05, 2012 | 45.29 | 45.73 | 45.02 | 45.31 | 558,046 | +0.01(+0.02%) |
Mar 02, 2012 | 45.81 | 46.20 | 44.71 | 45.30 | 503,890 | -0.75(-1.63%) |
Mar 01, 2012 | 45.59 | 46.22 | 44.80 | 46.05 | 295,953 | +0.66(+1.45%) |
Feb 29, 2012 | 45.60 | 46.00 | 45.11 | 45.39 | 274,275 | -0.07(-0.15%) |
Feb 28, 2012 | 45.43 | 45.96 | 44.81 | 45.46 | 455,270 | -0.01(-0.02%) |
Feb 27, 2012 | 45.22 | 46.45 | 43.68 | 45.47 | 269,872 | +0.19(+0.42%) |
Feb 24, 2012 | 44.93 | 45.76 | 44.32 | 45.28 | 188,634 | +0.35(+0.78%) |
Feb 23, 2012 | 44.21 | 45.37 | 44.06 | 44.93 | 201,586 | +0.81(+1.84%) |
Feb 22, 2012 | 44.64 | 44.67 | 43.13 | 44.12 | 284,913 | -0.33(-0.74%) |
Feb 21, 2012 | 45.34 | 45.34 | 44.19 | 44.45 | 153,088 | -0.86(-1.90%) |
Feb 17, 2012 | 44.52 | 45.69 | 44.52 | 45.31 | 341,715 | +1.05(+2.37%) |
Feb 16, 2012 | 43.05 | 44.65 | 42.58 | 44.26 | 310,113 | +1.33(+3.10%) |
Feb 15, 2012 | 43.25 | 43.30 | 42.60 | 42.93 | 430,635 | -0.08(-0.19%) |
Feb 14, 2012 | 42.68 | 43.54 | 42.60 | 43.01 | 680,765 | +0.37(+0.87%) |
Feb 13, 2012 | 42.40 | 42.87 | 42.28 | 42.64 | 420,378 | +0.45(+1.07%) |
Feb 10, 2012 | 42.53 | 43.00 | 42.11 | 42.19 | 236,949 | -0.71(-1.64%) |
Feb 09, 2012 | 42.83 | 43.10 | 42.72 | 42.90 | 303,371 | +0.05(+0.11%) |
Feb 08, 2012 | 42.35 | 42.91 | 42.26 | 42.85 | 381,593 | +0.47(+1.11%) |
Feb 07, 2012 | 42.12 | 42.71 | 42.03 | 42.38 | 346,335 | +0.24(+0.57%) |
Feb 06, 2012 | 41.66 | 42.26 | 41.26 | 42.14 | 340,316 | -0.12(-0.27%) |
Feb 03, 2012 | 42.46 | 42.68 | 42.06 | 42.26 | 287,221 | +0.25(+0.58%) |
Feb 02, 2012 | 42.99 | 43.45 | 41.91 | 42.01 | 321,477 | -0.94(-2.19%) |
Feb 01, 2012 | 42.95 | 43.45 | 42.19 | 42.95 | 366,698 | +0.19(+0.44%) |
Jan 31, 2012 | 41.51 | 43.47 | 40.82 | 42.76 | 1,521,543 | +1.14(+2.74%) |
Jan 30, 2012 | 41.79 | 42.14 | 41.42 | 41.62 | 214,079 | -0.59(-1.40%) |
Jan 27, 2012 | 41.16 | 42.98 | 40.28 | 42.21 | 328,225 | +0.39(+0.93%) |
Jan 26, 2012 | 42.15 | 42.33 | 41.45 | 41.82 | 313,702 | -0.07(-0.17%) |
Jan 25, 2012 | 41.85 | 42.03 | 41.44 | 41.89 | 205,545 | +0.10(+0.24%) |
Jan 24, 2012 | 41.70 | 42.29 | 41.39 | 41.79 | 301,481 | +0.09(+0.22%) |
Jan 23, 2012 | 41.77 | 41.79 | 41.22 | 41.70 | 230,752 | -0.12(-0.29%) |
Jan 20, 2012 | 41.99 | 42.26 | 41.40 | 41.82 | 421,222 | -0.20(-0.48%) |
Jan 19, 2012 | 40.25 | 44.34 | 40.11 | 42.02 | 788,968 | +1.82(+4.53%) |
Jan 18, 2012 | 39.35 | 40.24 | 38.52 | 40.20 | 176,994 | +0.87(+2.21%) |
Jan 17, 2012 | 39.78 | 39.95 | 38.97 | 39.33 | 149,025 | -0.35(-0.88%) |
Jan 13, 2012 | 39.52 | 39.80 | 39.13 | 39.68 | 177,458 | -0.07(-0.18%) |
Jan 12, 2012 | 39.37 | 39.94 | 39.37 | 39.75 | 126,475 | +0.51(+1.30%) |
Jan 11, 2012 | 38.68 | 39.35 | 38.60 | 39.24 | 177,907 | +0.49(+1.26%) |
Jan 10, 2012 | 38.82 | 39.30 | 38.59 | 38.75 | 383,470 | +0.18(+0.47%) |
Jan 09, 2012 | 38.43 | 38.62 | 38.16 | 38.57 | 92,701 | +0.27(+0.70%) |
Jan 06, 2012 | 38.22 | 38.75 | 37.98 | 38.30 | 240,359 | +0.05(+0.13%) |
Jan 05, 2012 | 37.70 | 38.47 | 37.37 | 38.25 | 1,533,006 | +0.55(+1.46%) |