Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 43.86 | 43.93 | 43.35 | 43.81 | 2,508,931 | +0.16(+0.36%) |
Mar 29, 2012 | 43.32 | 43.68 | 43.04 | 43.65 | 1,664,494 | +0.17(+0.40%) |
Mar 28, 2012 | 44.05 | 44.11 | 43.38 | 43.48 | 2,542,905 | -0.69(-1.56%) |
Mar 27, 2012 | 43.90 | 44.51 | 43.90 | 44.17 | 1,873,119 | +0.32(+0.73%) |
Mar 26, 2012 | 43.74 | 44.46 | 43.65 | 43.85 | 3,138,258 | +0.18(+0.41%) |
Mar 23, 2012 | 43.32 | 43.74 | 43.07 | 43.67 | 2,255,111 | +0.30(+0.70%) |
Mar 22, 2012 | 43.07 | 43.40 | 43.06 | 43.37 | 2,321,474 | +0.06(+0.14%) |
Mar 21, 2012 | 43.36 | 43.61 | 43.17 | 43.31 | 2,786,354 | -0.09(-0.20%) |
Mar 20, 2012 | 43.25 | 43.50 | 43.13 | 43.39 | 1,353,744 | -0.06(-0.14%) |
Mar 19, 2012 | 43.32 | 43.73 | 43.31 | 43.45 | 2,612,697 | -0.09(-0.22%) |
Mar 16, 2012 | 43.76 | 43.81 | 43.43 | 43.55 | 3,420,840 | +0.01(+0.02%) |
Mar 15, 2012 | 43.48 | 43.60 | 43.37 | 43.54 | 2,361,502 | +0.02(+0.04%) |
Mar 14, 2012 | 43.52 | 43.67 | 43.35 | 43.52 | 3,045,960 | +0.01(+0.02%) |
Mar 13, 2012 | 43.30 | 44.05 | 43.19 | 43.51 | 4,729,170 | +0.27(+0.62%) |
Mar 12, 2012 | 43.34 | 43.83 | 43.20 | 43.25 | 4,467,919 | -0.48(-1.10%) |
Mar 09, 2012 | 44.89 | 44.89 | 43.58 | 43.73 | 4,588,504 | -0.88(-1.97%) |
Mar 08, 2012 | 44.70 | 45.49 | 44.49 | 44.61 | 4,135,159 | +0.12(+0.27%) |
Mar 07, 2012 | 44.31 | 44.58 | 44.13 | 44.49 | 2,706,676 | +0.12(+0.27%) |
Mar 06, 2012 | 43.34 | 44.71 | 43.34 | 44.37 | 3,917,051 | +0.70(+1.60%) |
Mar 05, 2012 | 43.64 | 43.72 | 43.19 | 43.67 | 2,688,571 | -0.15(-0.33%) |
Mar 02, 2012 | 43.56 | 43.95 | 43.46 | 43.81 | 2,119,935 | +0.73(+1.70%) |
Mar 01, 2012 | 42.94 | 43.31 | 42.73 | 43.08 | 1,696,252 | +0.16(+0.38%) |
Feb 29, 2012 | 43.15 | 43.27 | 42.70 | 42.92 | 4,910,248 | -0.27(-0.62%) |
Feb 28, 2012 | 43.20 | 43.31 | 43.05 | 43.19 | 1,912,346 | -0.03(-0.08%) |
Feb 27, 2012 | 42.07 | 43.37 | 42.06 | 43.22 | 2,990,563 | +0.62(+1.46%) |
Feb 24, 2012 | 42.76 | 42.87 | 42.46 | 42.60 | 2,358,421 | -0.09(-0.20%) |
Feb 23, 2012 | 42.80 | 42.88 | 42.56 | 42.69 | 3,575,280 | -0.25(-0.58%) |
Feb 22, 2012 | 43.01 | 43.31 | 42.88 | 42.94 | 2,609,213 | -0.06(-0.14%) |
Feb 21, 2012 | 43.55 | 43.68 | 42.86 | 43.00 | 3,697,263 | -0.64(-1.46%) |
Feb 17, 2012 | 42.53 | 44.00 | 42.52 | 43.63 | 5,240,130 | +1.29(+3.05%) |
Feb 16, 2012 | 41.56 | 42.50 | 41.18 | 42.34 | 3,340,942 | +0.79(+1.91%) |
Feb 15, 2012 | 41.19 | 41.95 | 41.09 | 41.55 | 2,978,549 | +0.44(+1.07%) |
Feb 14, 2012 | 41.32 | 41.56 | 40.74 | 41.11 | 1,952,163 | -0.26(-0.63%) |
Feb 13, 2012 | 41.03 | 41.42 | 40.90 | 41.37 | 1,709,047 | +0.52(+1.27%) |
Feb 10, 2012 | 40.84 | 41.00 | 40.50 | 40.85 | 2,294,489 | -0.41(-1.00%) |
Feb 09, 2012 | 40.75 | 41.34 | 40.44 | 41.26 | 3,227,850 | +0.66(+1.63%) |
Feb 08, 2012 | 40.61 | 40.68 | 40.35 | 40.60 | 4,773,194 | -0.07(-0.17%) |
Feb 07, 2012 | 40.13 | 40.69 | 40.13 | 40.67 | 2,000,514 | +0.42(+1.05%) |
Feb 06, 2012 | 40.33 | 40.45 | 39.38 | 40.25 | 2,481,738 | -0.37(-0.91%) |
Feb 03, 2012 | 39.67 | 40.73 | 39.67 | 40.62 | 2,786,374 | +1.15(+2.90%) |
Feb 02, 2012 | 39.99 | 40.08 | 39.37 | 39.47 | 2,509,807 | -0.60(-1.51%) |
Feb 01, 2012 | 39.87 | 40.51 | 39.82 | 40.07 | 2,907,788 | +0.08(+0.19%) |
Jan 31, 2012 | 39.80 | 40.09 | 39.57 | 40.00 | 2,744,509 | +0.39(+0.98%) |
Jan 30, 2012 | 39.57 | 40.03 | 39.33 | 39.61 | 3,036,720 | +0.14(+0.35%) |
Jan 27, 2012 | 38.82 | 39.60 | 38.71 | 39.47 | 2,871,232 | +0.40(+1.04%) |
Jan 26, 2012 | 38.68 | 39.10 | 38.07 | 39.07 | 4,495,180 | +0.34(+0.87%) |
Jan 25, 2012 | 41.25 | 41.25 | 38.37 | 38.73 | 6,416,994 | -2.52(-6.10%) |
Jan 24, 2012 | 40.90 | 41.25 | 40.46 | 41.25 | 2,033,935 | +0.33(+0.80%) |
Jan 23, 2012 | 41.00 | 41.36 | 40.79 | 40.92 | 1,336,311 | -0.09(-0.23%) |
Jan 20, 2012 | 41.35 | 41.35 | 40.88 | 41.01 | 2,101,705 | -0.39(-0.94%) |
Jan 19, 2012 | 40.90 | 41.41 | 40.83 | 41.40 | 2,121,339 | +0.53(+1.29%) |
Jan 18, 2012 | 40.45 | 40.94 | 40.41 | 40.88 | 2,108,390 | +0.42(+1.04%) |
Jan 17, 2012 | 40.21 | 40.71 | 40.21 | 40.45 | 1,215,455 | +0.40(+0.99%) |
Jan 13, 2012 | 39.58 | 40.13 | 39.46 | 40.06 | 1,835,431 | +0.27(+0.67%) |
Jan 12, 2012 | 39.88 | 40.13 | 39.76 | 39.79 | 2,064,427 | +0.06(+0.15%) |
Jan 11, 2012 | 39.63 | 40.07 | 39.62 | 39.73 | 2,576,042 | -0.16(-0.41%) |
Jan 10, 2012 | 40.14 | 40.31 | 39.82 | 39.89 | 2,457,236 | +0.09(+0.24%) |
Jan 09, 2012 | 40.00 | 40.12 | 39.69 | 39.80 | 2,274,571 | -0.32(-0.79%) |
Jan 06, 2012 | 40.13 | 40.44 | 40.06 | 40.12 | 1,378,520 | -0.10(-0.26%) |
Jan 05, 2012 | 39.94 | 40.32 | 39.76 | 40.22 | 1,854,479 | +0.27(+0.67%) |