Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 43.55 | 43.93 | 43.25 | 43.64 | 232,303 | +0.10(+0.23%) |
Mar 29, 2012 | 43.48 | 43.56 | 43.22 | 43.54 | 364,935 | -0.44(-1.00%) |
Mar 28, 2012 | 44.11 | 44.26 | 43.90 | 43.98 | 226,486 | +0.30(+0.69%) |
Mar 27, 2012 | 43.76 | 43.93 | 43.55 | 43.68 | 202,292 | -0.18(-0.41%) |
Mar 26, 2012 | 43.67 | 43.89 | 43.57 | 43.86 | 346,159 | +0.46(+1.06%) |
Mar 23, 2012 | 43.22 | 43.46 | 42.91 | 43.40 | 187,690 | +0.00(+0.00%) |
Mar 22, 2012 | 43.29 | 43.49 | 43.20 | 43.40 | 174,890 | -0.52(-1.18%) |
Mar 21, 2012 | 43.97 | 44.18 | 43.68 | 43.92 | 323,854 | -0.02(-0.05%) |
Mar 20, 2012 | 43.86 | 44.00 | 43.78 | 43.94 | 357,888 | -0.01(-0.02%) |
Mar 19, 2012 | 43.65 | 44.15 | 43.65 | 43.95 | 323,889 | +0.20(+0.46%) |
Mar 16, 2012 | 43.59 | 43.78 | 43.46 | 43.75 | 173,293 | +0.15(+0.34%) |
Mar 15, 2012 | 43.34 | 43.65 | 43.26 | 43.60 | 439,921 | +0.49(+1.14%) |
Mar 14, 2012 | 43.20 | 43.35 | 42.88 | 43.11 | 1,826,416 | -0.05(-0.12%) |
Mar 13, 2012 | 42.87 | 43.31 | 42.86 | 43.16 | 1,989,359 | -0.08(-0.19%) |
Mar 12, 2012 | 43.37 | 43.37 | 42.90 | 43.24 | 827,173 | +0.11(+0.26%) |
Mar 09, 2012 | 43.08 | 43.30 | 42.96 | 43.13 | 1,262,799 | -0.35(-0.80%) |
Mar 08, 2012 | 43.04 | 43.65 | 42.94 | 43.48 | 190,483 | -0.30(-0.69%) |
Mar 07, 2012 | 43.35 | 43.85 | 43.32 | 43.78 | 188,550 | +0.67(+1.55%) |
Mar 06, 2012 | 43.35 | 43.43 | 42.72 | 43.11 | 230,436 | -0.39(-0.90%) |
Mar 05, 2012 | 43.68 | 43.69 | 43.42 | 43.50 | 608,448 | +0.40(+0.93%) |
Mar 02, 2012 | 43.04 | 43.25 | 42.80 | 43.10 | 293,306 | -0.23(-0.54%) |
Mar 01, 2012 | 43.05 | 43.44 | 43.00 | 43.33 | 528,794 | -0.25(-0.57%) |
Feb 29, 2012 | 43.98 | 44.17 | 43.46 | 43.58 | 277,483 | -0.50(-1.13%) |
Feb 28, 2012 | 43.99 | 44.21 | 43.74 | 44.08 | 145,070 | -0.19(-0.43%) |
Feb 27, 2012 | 43.87 | 44.30 | 43.82 | 44.27 | 617,408 | +0.02(+0.05%) |
Feb 24, 2012 | 44.23 | 44.49 | 44.15 | 44.25 | 578,481 | -0.08(-0.18%) |
Feb 23, 2012 | 43.88 | 44.39 | 43.86 | 44.33 | 226,055 | +0.65(+1.49%) |
Feb 22, 2012 | 43.60 | 43.90 | 43.60 | 43.68 | 213,088 | -0.29(-0.66%) |
Feb 21, 2012 | 44.22 | 44.37 | 43.93 | 43.97 | 301,024 | -0.10(-0.23%) |
Feb 17, 2012 | 44.13 | 44.20 | 43.89 | 44.07 | 207,737 | -0.18(-0.41%) |
Feb 16, 2012 | 43.76 | 44.29 | 43.69 | 44.25 | 1,049,084 | +0.50(+1.14%) |
Feb 15, 2012 | 43.99 | 44.90 | 43.64 | 43.75 | 449,932 | -0.19(-0.43%) |
Feb 14, 2012 | 43.95 | 44.18 | 43.76 | 43.94 | 206,907 | -0.87(-1.94%) |
Feb 13, 2012 | 44.91 | 44.98 | 44.71 | 44.81 | 404,369 | +0.57(+1.29%) |
Feb 10, 2012 | 44.00 | 44.29 | 43.80 | 44.24 | 344,180 | -0.76(-1.69%) |
Feb 09, 2012 | 44.83 | 45.00 | 44.55 | 45.00 | 679,953 | +0.51(+1.15%) |
Feb 08, 2012 | 44.42 | 44.70 | 44.31 | 44.49 | 309,922 | +0.49(+1.11%) |
Feb 07, 2012 | 43.59 | 44.20 | 43.58 | 44.00 | 352,544 | +1.15(+2.68%) |
Feb 06, 2012 | 42.48 | 43.05 | 42.47 | 42.85 | 525,163 | +0.03(+0.07%) |
Feb 03, 2012 | 42.32 | 43.00 | 42.21 | 42.82 | 715,332 | +1.05(+2.51%) |
Feb 02, 2012 | 41.47 | 41.94 | 41.28 | 41.77 | 2,422,380 | -0.15(-0.36%) |
Feb 01, 2012 | 42.10 | 42.55 | 41.92 | 41.92 | 5,593,827 | -0.88(-2.06%) |
Jan 31, 2012 | 42.66 | 42.90 | 42.28 | 42.80 | 1,400,443 | +0.48(+1.13%) |
Jan 30, 2012 | 43.00 | 43.00 | 42.24 | 42.32 | 891,363 | -0.80(-1.86%) |
Jan 27, 2012 | 43.03 | 43.36 | 42.76 | 43.12 | 424,950 | -0.28(-0.65%) |
Jan 26, 2012 | 43.70 | 43.70 | 43.31 | 43.40 | 239,356 | -0.15(-0.34%) |
Jan 25, 2012 | 42.76 | 43.73 | 42.41 | 43.55 | 1,782,784 | -0.94(-2.11%) |
Jan 24, 2012 | 43.84 | 44.49 | 43.78 | 44.49 | 373,140 | +0.49(+1.11%) |
Jan 23, 2012 | 43.66 | 44.14 | 43.66 | 44.00 | 577,612 | +0.25(+0.57%) |
Jan 20, 2012 | 43.95 | 44.08 | 43.61 | 43.75 | 335,046 | -0.70(-1.57%) |
Jan 19, 2012 | 44.05 | 44.58 | 43.95 | 44.45 | 538,990 | +0.34(+0.77%) |
Jan 18, 2012 | 43.14 | 44.19 | 43.14 | 44.11 | 964,596 | +1.04(+2.41%) |
Jan 17, 2012 | 43.17 | 43.30 | 42.94 | 43.07 | 662,385 | +0.28(+0.65%) |
Jan 13, 2012 | 42.85 | 42.85 | 42.32 | 42.79 | 175,060 | -0.72(-1.65%) |
Jan 12, 2012 | 43.17 | 43.59 | 43.04 | 43.51 | 169,745 | +1.01(+2.38%) |
Jan 11, 2012 | 42.65 | 42.96 | 42.25 | 42.50 | 578,831 | -0.50(-1.16%) |
Jan 10, 2012 | 43.10 | 43.29 | 42.85 | 43.00 | 643,770 | -0.34(-0.78%) |
Jan 09, 2012 | 43.14 | 43.35 | 42.87 | 43.34 | 278,516 | +0.29(+0.67%) |
Jan 06, 2012 | 42.79 | 43.14 | 42.58 | 43.05 | 196,115 | +0.33(+0.77%) |
Jan 05, 2012 | 42.55 | 42.78 | 42.36 | 42.72 | 439,591 | -0.45(-1.04%) |