Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 41.96 | 42.17 | 41.14 | 41.68 | 558,306 | +0.10(+0.25%) |
Mar 29, 2012 | 40.59 | 41.69 | 40.10 | 41.58 | 509,452 | +0.51(+1.24%) |
Mar 28, 2012 | 41.52 | 41.52 | 39.96 | 41.06 | 527,136 | -0.61(-1.47%) |
Mar 27, 2012 | 41.69 | 42.54 | 41.57 | 41.68 | 626,044 | -0.13(-0.31%) |
Mar 26, 2012 | 41.38 | 41.83 | 40.80 | 41.81 | 366,524 | +1.01(+2.46%) |
Mar 23, 2012 | 40.38 | 41.09 | 40.30 | 40.80 | 582,226 | +0.34(+0.83%) |
Mar 22, 2012 | 40.77 | 40.86 | 40.00 | 40.47 | 563,528 | -0.98(-2.37%) |
Mar 21, 2012 | 41.38 | 41.69 | 40.91 | 41.45 | 451,414 | +0.06(+0.13%) |
Mar 20, 2012 | 41.77 | 41.77 | 40.83 | 41.39 | 730,121 | -0.65(-1.54%) |
Mar 19, 2012 | 40.94 | 42.68 | 40.94 | 42.04 | 512,853 | +0.93(+2.27%) |
Mar 16, 2012 | 40.78 | 41.65 | 40.75 | 41.10 | 615,033 | +0.45(+1.10%) |
Mar 15, 2012 | 40.20 | 40.90 | 39.91 | 40.66 | 655,772 | +0.43(+1.07%) |
Mar 14, 2012 | 41.17 | 41.43 | 40.08 | 40.23 | 768,667 | -1.19(-2.87%) |
Mar 13, 2012 | 40.90 | 41.58 | 40.61 | 41.42 | 465,362 | +0.96(+2.37%) |
Mar 12, 2012 | 40.98 | 41.44 | 40.41 | 40.46 | 341,766 | -0.58(-1.42%) |
Mar 09, 2012 | 40.27 | 41.54 | 40.12 | 41.04 | 659,251 | +0.77(+1.92%) |
Mar 08, 2012 | 40.07 | 40.46 | 39.60 | 40.27 | 334,963 | +0.77(+1.94%) |
Mar 07, 2012 | 39.56 | 39.77 | 38.92 | 39.50 | 505,770 | +0.03(+0.08%) |
Mar 06, 2012 | 39.96 | 40.23 | 39.33 | 39.47 | 812,512 | -1.20(-2.96%) |
Mar 05, 2012 | 41.10 | 41.30 | 40.24 | 40.67 | 779,759 | -0.68(-1.64%) |
Mar 02, 2012 | 42.05 | 42.38 | 40.83 | 41.35 | 557,281 | -0.86(-2.04%) |
Mar 01, 2012 | 41.14 | 42.48 | 41.14 | 42.21 | 622,604 | +1.28(+3.12%) |
Feb 29, 2012 | 40.95 | 41.54 | 40.66 | 40.94 | 817,353 | +0.10(+0.25%) |
Feb 28, 2012 | 40.79 | 41.01 | 40.50 | 40.83 | 494,037 | +0.14(+0.33%) |
Feb 27, 2012 | 40.79 | 41.01 | 40.27 | 40.70 | 816,689 | -0.46(-1.12%) |
Feb 24, 2012 | 41.38 | 41.70 | 40.75 | 41.16 | 768,924 | +0.17(+0.41%) |
Feb 23, 2012 | 41.86 | 41.86 | 40.83 | 40.99 | 563,692 | -0.77(-1.83%) |
Feb 22, 2012 | 42.39 | 42.77 | 41.55 | 41.76 | 302,372 | -0.73(-1.73%) |
Feb 21, 2012 | 42.73 | 43.03 | 42.22 | 42.49 | 345,227 | +0.12(+0.28%) |
Feb 17, 2012 | 43.39 | 43.70 | 42.33 | 42.37 | 224,339 | -0.77(-1.78%) |
Feb 16, 2012 | 41.97 | 43.20 | 41.66 | 43.14 | 491,998 | +1.13(+2.70%) |
Feb 15, 2012 | 43.09 | 43.30 | 41.69 | 42.01 | 410,092 | -0.93(-2.16%) |
Feb 14, 2012 | 43.70 | 44.14 | 42.68 | 42.93 | 603,013 | -1.18(-2.68%) |
Feb 13, 2012 | 43.19 | 44.36 | 43.11 | 44.11 | 531,170 | +1.48(+3.46%) |
Feb 10, 2012 | 43.43 | 43.43 | 42.48 | 42.64 | 344,751 | -1.55(-3.50%) |
Feb 09, 2012 | 44.32 | 44.39 | 43.25 | 44.18 | 327,201 | +0.13(+0.29%) |
Feb 08, 2012 | 44.92 | 45.63 | 43.83 | 44.06 | 414,027 | -0.62(-1.39%) |
Feb 07, 2012 | 45.02 | 45.40 | 44.53 | 44.68 | 349,904 | -0.47(-1.04%) |
Feb 06, 2012 | 44.81 | 45.43 | 44.74 | 45.15 | 264,454 | -0.06(-0.12%) |
Feb 03, 2012 | 45.51 | 45.52 | 44.85 | 45.21 | 312,550 | +0.77(+1.74%) |
Feb 02, 2012 | 43.41 | 44.70 | 43.37 | 44.43 | 673,439 | +1.03(+2.37%) |
Feb 01, 2012 | 42.43 | 44.03 | 42.43 | 43.40 | 606,503 | +1.52(+3.64%) |
Jan 31, 2012 | 43.10 | 43.83 | 41.50 | 41.88 | 499,177 | -0.66(-1.56%) |
Jan 30, 2012 | 43.01 | 43.14 | 42.23 | 42.54 | 431,826 | -1.10(-2.52%) |
Jan 27, 2012 | 43.79 | 44.30 | 43.17 | 43.64 | 460,248 | -0.45(-1.03%) |
Jan 26, 2012 | 45.47 | 46.13 | 43.73 | 44.10 | 387,084 | -0.93(-2.07%) |
Jan 25, 2012 | 43.40 | 45.09 | 42.59 | 45.03 | 438,596 | +0.42(+0.95%) |
Jan 24, 2012 | 43.75 | 44.82 | 43.25 | 44.61 | 312,605 | +0.35(+0.79%) |
Jan 23, 2012 | 43.97 | 45.09 | 43.79 | 44.26 | 358,000 | +0.38(+0.87%) |
Jan 20, 2012 | 43.60 | 43.92 | 43.09 | 43.87 | 402,631 | +0.14(+0.33%) |
Jan 19, 2012 | 43.95 | 44.41 | 43.52 | 43.73 | 372,956 | -0.02(-0.05%) |
Jan 18, 2012 | 43.96 | 44.47 | 43.21 | 43.75 | 503,426 | -0.40(-0.90%) |
Jan 17, 2012 | 44.27 | 44.78 | 43.79 | 44.15 | 354,652 | +0.37(+0.85%) |
Jan 13, 2012 | 43.51 | 44.03 | 42.63 | 43.78 | 238,953 | -0.31(-0.70%) |
Jan 12, 2012 | 44.65 | 45.04 | 43.48 | 44.09 | 304,467 | -0.45(-1.02%) |
Jan 11, 2012 | 44.09 | 44.81 | 43.64 | 44.54 | 331,352 | +0.56(+1.27%) |
Jan 10, 2012 | 43.36 | 44.55 | 43.36 | 43.99 | 355,182 | +1.35(+3.17%) |
Jan 09, 2012 | 42.81 | 43.29 | 42.19 | 42.63 | 235,321 | +0.21(+0.49%) |
Jan 06, 2012 | 42.02 | 42.93 | 41.00 | 42.43 | 453,782 | +0.36(+0.85%) |
Jan 05, 2012 | 42.26 | 42.92 | 41.16 | 42.07 | 446,560 | -0.34(-0.81%) |