Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 41.59 | 41.82 | 41.31 | 41.43 | 5,224,853 | +0.03(+0.07%) |
Mar 29, 2012 | 41.30 | 41.51 | 40.45 | 41.40 | 9,199,982 | -0.20(-0.47%) |
Mar 28, 2012 | 42.48 | 42.60 | 41.32 | 41.59 | 9,247,921 | -1.00(-2.35%) |
Mar 27, 2012 | 42.96 | 43.05 | 42.49 | 42.60 | 4,936,347 | -0.32(-0.74%) |
Mar 26, 2012 | 42.20 | 42.97 | 42.15 | 42.91 | 6,518,643 | +0.94(+2.24%) |
Mar 23, 2012 | 42.56 | 42.61 | 41.88 | 41.97 | 5,788,080 | -0.44(-1.05%) |
Mar 22, 2012 | 42.87 | 42.92 | 42.18 | 42.41 | 7,340,499 | -0.88(-2.02%) |
Mar 21, 2012 | 43.12 | 43.44 | 42.86 | 43.29 | 3,621,639 | +0.18(+0.42%) |
Mar 20, 2012 | 43.32 | 43.36 | 42.67 | 43.11 | 5,413,954 | -0.45(-1.04%) |
Mar 19, 2012 | 43.36 | 43.82 | 43.25 | 43.56 | 4,186,717 | -0.05(-0.12%) |
Mar 16, 2012 | 43.69 | 44.28 | 43.46 | 43.61 | 9,802,682 | +0.03(+0.06%) |
Mar 15, 2012 | 41.83 | 44.06 | 41.79 | 43.59 | 18,489,920 | +2.07(+4.99%) |
Mar 14, 2012 | 42.59 | 42.59 | 41.36 | 41.52 | 9,977,745 | -1.03(-2.43%) |
Mar 13, 2012 | 41.88 | 42.61 | 41.51 | 42.55 | 10,128,812 | +0.86(+2.07%) |
Mar 12, 2012 | 41.59 | 41.92 | 41.36 | 41.69 | 7,600,485 | +0.20(+0.47%) |
Mar 09, 2012 | 42.15 | 42.31 | 41.37 | 41.49 | 8,211,350 | -0.63(-1.49%) |
Mar 08, 2012 | 41.89 | 42.24 | 41.34 | 42.12 | 7,471,203 | +0.55(+1.33%) |
Mar 07, 2012 | 41.22 | 41.88 | 41.11 | 41.57 | 6,400,391 | +0.40(+0.97%) |
Mar 06, 2012 | 41.22 | 41.33 | 40.38 | 41.17 | 12,331,486 | -1.06(-2.51%) |
Mar 05, 2012 | 42.63 | 42.92 | 42.06 | 42.23 | 6,949,076 | -0.52(-1.21%) |
Mar 02, 2012 | 42.76 | 43.22 | 42.56 | 42.74 | 7,243,057 | -0.25(-0.57%) |
Mar 01, 2012 | 42.55 | 43.17 | 42.38 | 42.99 | 8,518,372 | +0.49(+1.16%) |
Feb 29, 2012 | 43.30 | 43.48 | 42.45 | 42.50 | 7,640,612 | -0.76(-1.76%) |
Feb 28, 2012 | 43.51 | 43.59 | 42.86 | 43.26 | 3,896,107 | -0.20(-0.46%) |
Feb 27, 2012 | 42.98 | 43.92 | 42.86 | 43.46 | 4,882,132 | +0.28(+0.64%) |
Feb 24, 2012 | 42.86 | 43.59 | 42.73 | 43.18 | 5,188,858 | +0.26(+0.60%) |
Feb 23, 2012 | 42.99 | 42.99 | 42.22 | 42.92 | 6,921,912 | -0.05(-0.12%) |
Feb 22, 2012 | 42.60 | 43.19 | 42.57 | 42.97 | 6,208,402 | +0.12(+0.27%) |
Feb 21, 2012 | 42.61 | 43.01 | 42.34 | 42.86 | 8,089,505 | +0.30(+0.71%) |
Feb 17, 2012 | 42.04 | 42.69 | 41.84 | 42.55 | 10,278,230 | +0.81(+1.94%) |
Feb 16, 2012 | 41.91 | 42.17 | 41.53 | 41.74 | 12,842,349 | -0.20(-0.48%) |
Feb 15, 2012 | 43.62 | 43.75 | 41.74 | 41.95 | 11,244,085 | -1.44(-3.32%) |
Feb 14, 2012 | 43.24 | 43.60 | 42.89 | 43.39 | 5,870,872 | -0.00(-0.01%) |
Feb 13, 2012 | 43.18 | 43.45 | 42.75 | 43.39 | 6,886,943 | +0.59(+1.39%) |
Feb 10, 2012 | 42.94 | 42.94 | 42.38 | 42.80 | 7,522,947 | -0.45(-1.04%) |
Feb 09, 2012 | 43.96 | 43.99 | 43.07 | 43.25 | 11,436,507 | -0.59(-1.36%) |
Feb 08, 2012 | 44.13 | 44.37 | 43.63 | 43.84 | 7,933,315 | -0.13(-0.29%) |
Feb 07, 2012 | 43.90 | 44.11 | 43.05 | 43.97 | 8,085,137 | -0.14(-0.32%) |
Feb 06, 2012 | 44.44 | 44.52 | 43.85 | 44.11 | 5,723,155 | -0.41(-0.91%) |
Feb 03, 2012 | 44.47 | 44.75 | 44.31 | 44.52 | 6,265,789 | +0.53(+1.20%) |
Feb 02, 2012 | 43.93 | 44.35 | 43.77 | 43.99 | 6,552,812 | -0.04(-0.10%) |
Feb 01, 2012 | 44.29 | 45.01 | 43.98 | 44.03 | 11,948,373 | +0.20(+0.46%) |
Jan 31, 2012 | 44.35 | 44.35 | 43.56 | 43.83 | 7,497,602 | -0.13(-0.29%) |
Jan 30, 2012 | 43.57 | 44.09 | 43.46 | 43.95 | 8,586,971 | -0.10(-0.23%) |
Jan 27, 2012 | 43.54 | 44.18 | 43.40 | 44.05 | 7,570,514 | +0.47(+1.07%) |
Jan 26, 2012 | 43.58 | 44.40 | 43.52 | 43.58 | 7,462,375 | +0.02(+0.04%) |
Jan 25, 2012 | 42.42 | 43.67 | 42.20 | 43.57 | 8,738,869 | +0.93(+2.18%) |
Jan 24, 2012 | 41.84 | 42.88 | 41.75 | 42.64 | 10,819,721 | -0.00(-0.01%) |
Jan 23, 2012 | 43.45 | 43.49 | 42.46 | 42.64 | 6,869,588 | -0.62(-1.44%) |
Jan 20, 2012 | 43.21 | 43.54 | 42.86 | 43.26 | 8,493,113 | +0.25(+0.59%) |
Jan 19, 2012 | 43.33 | 44.02 | 42.98 | 43.01 | 12,805,586 | +0.90(+2.15%) |
Jan 18, 2012 | 42.04 | 42.68 | 41.89 | 42.10 | 10,115,248 | +0.12(+0.29%) |
Jan 17, 2012 | 42.63 | 42.63 | 41.74 | 41.98 | 7,652,768 | -0.09(-0.21%) |
Jan 13, 2012 | 42.26 | 42.26 | 41.43 | 42.07 | 6,638,668 | -0.51(-1.19%) |
Jan 12, 2012 | 43.04 | 43.13 | 42.39 | 42.58 | 6,644,558 | -0.36(-0.83%) |
Jan 11, 2012 | 42.59 | 43.09 | 42.51 | 42.93 | 5,287,370 | +0.24(+0.56%) |
Jan 10, 2012 | 42.42 | 43.14 | 42.37 | 42.70 | 8,606,505 | +0.72(+1.71%) |
Jan 09, 2012 | 41.47 | 42.03 | 41.15 | 41.98 | 6,090,412 | +0.75(+1.82%) |
Jan 06, 2012 | 41.56 | 41.64 | 41.04 | 41.23 | 4,811,853 | -0.18(-0.43%) |
Jan 05, 2012 | 41.38 | 41.69 | 41.36 | 41.40 | 7,775,127 | -0.30(-0.73%) |