Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 42.67 | 43.50 | 42.67 | 43.21 | 2,027,651 | +0.53(+1.24%) |
Mar 29, 2012 | 43.07 | 43.11 | 42.29 | 42.68 | 3,260,047 | -1.05(-2.40%) |
Mar 28, 2012 | 43.53 | 43.77 | 42.89 | 43.73 | 2,156,644 | +0.09(+0.21%) |
Mar 27, 2012 | 44.07 | 44.15 | 43.63 | 43.64 | 1,712,441 | -0.42(-0.94%) |
Mar 26, 2012 | 43.56 | 44.06 | 43.49 | 44.06 | 1,760,732 | +0.87(+2.01%) |
Mar 23, 2012 | 42.57 | 43.33 | 42.25 | 43.19 | 2,523,749 | +0.46(+1.08%) |
Mar 22, 2012 | 42.91 | 43.06 | 42.60 | 42.73 | 2,337,599 | -0.68(-1.57%) |
Mar 21, 2012 | 43.39 | 43.80 | 43.20 | 43.41 | 2,188,835 | +0.09(+0.21%) |
Mar 20, 2012 | 43.29 | 43.94 | 43.20 | 43.32 | 2,556,315 | -0.62(-1.41%) |
Mar 19, 2012 | 43.37 | 44.22 | 43.25 | 43.94 | 1,865,226 | +0.28(+0.64%) |
Mar 16, 2012 | 44.34 | 44.38 | 43.59 | 43.66 | 2,978,784 | -0.23(-0.52%) |
Mar 15, 2012 | 42.96 | 43.95 | 42.66 | 43.88 | 2,393,141 | +0.96(+2.24%) |
Mar 14, 2012 | 43.55 | 43.73 | 42.91 | 42.92 | 2,280,759 | -0.64(-1.48%) |
Mar 13, 2012 | 42.50 | 43.60 | 42.36 | 43.56 | 2,965,390 | +1.32(+3.13%) |
Mar 12, 2012 | 42.41 | 42.65 | 41.72 | 42.24 | 1,564,274 | -0.17(-0.41%) |
Mar 09, 2012 | 41.93 | 42.79 | 41.76 | 42.42 | 1,796,265 | +0.57(+1.37%) |
Mar 08, 2012 | 41.66 | 41.92 | 41.48 | 41.84 | 1,857,146 | +0.58(+1.41%) |
Mar 07, 2012 | 41.17 | 41.45 | 41.04 | 41.26 | 1,656,478 | +0.29(+0.70%) |
Mar 06, 2012 | 41.42 | 41.56 | 40.90 | 40.97 | 2,149,583 | -1.04(-2.47%) |
Mar 05, 2012 | 42.07 | 42.19 | 41.79 | 42.01 | 2,300,626 | -0.23(-0.54%) |
Mar 02, 2012 | 42.57 | 42.80 | 42.20 | 42.23 | 1,441,288 | -0.25(-0.59%) |
Mar 01, 2012 | 42.39 | 42.86 | 42.27 | 42.48 | 1,831,050 | +0.31(+0.74%) |
Feb 29, 2012 | 42.47 | 42.63 | 42.09 | 42.17 | 3,384,135 | -0.32(-0.75%) |
Feb 28, 2012 | 42.55 | 42.66 | 42.29 | 42.49 | 2,952,632 | -0.02(-0.04%) |
Feb 27, 2012 | 42.07 | 42.77 | 41.97 | 42.51 | 1,621,673 | -0.16(-0.37%) |
Feb 24, 2012 | 42.91 | 43.08 | 42.47 | 42.66 | 1,545,290 | -0.07(-0.16%) |
Feb 23, 2012 | 42.17 | 42.79 | 42.05 | 42.73 | 2,304,975 | +0.50(+1.18%) |
Feb 22, 2012 | 42.72 | 42.72 | 42.08 | 42.23 | 2,568,046 | -0.26(-0.62%) |
Feb 21, 2012 | 42.86 | 42.94 | 42.34 | 42.50 | 2,252,031 | -0.26(-0.62%) |
Feb 17, 2012 | 42.39 | 42.84 | 42.26 | 42.76 | 2,096,393 | +0.63(+1.49%) |
Feb 16, 2012 | 41.55 | 42.45 | 41.31 | 42.14 | 1,981,125 | +0.64(+1.55%) |
Feb 15, 2012 | 41.90 | 41.98 | 41.24 | 41.49 | 3,686,453 | -0.35(-0.83%) |
Feb 14, 2012 | 41.51 | 41.90 | 41.12 | 41.84 | 3,554,805 | +0.21(+0.51%) |
Feb 13, 2012 | 41.41 | 41.72 | 40.89 | 41.63 | 2,846,670 | +0.64(+1.57%) |
Feb 10, 2012 | 40.31 | 41.01 | 40.08 | 40.99 | 3,083,655 | +0.07(+0.17%) |
Feb 09, 2012 | 41.58 | 41.89 | 40.82 | 40.92 | 3,596,013 | -0.39(-0.95%) |
Feb 08, 2012 | 41.42 | 41.64 | 41.05 | 41.31 | 3,641,709 | -0.02(-0.04%) |
Feb 07, 2012 | 40.57 | 41.33 | 40.39 | 41.33 | 3,881,742 | +0.44(+1.09%) |
Feb 06, 2012 | 39.98 | 40.92 | 39.69 | 40.88 | 3,998,212 | +0.51(+1.27%) |
Feb 03, 2012 | 38.35 | 40.38 | 38.23 | 40.37 | 4,791,641 | +2.46(+6.49%) |
Feb 02, 2012 | 38.50 | 38.87 | 36.98 | 37.91 | 12,226,719 | -3.31(-8.03%) |
Feb 01, 2012 | 41.24 | 41.69 | 40.60 | 41.22 | 4,530,188 | +0.93(+2.30%) |
Jan 31, 2012 | 40.23 | 40.37 | 39.75 | 40.30 | 4,081,407 | +0.20(+0.51%) |
Jan 30, 2012 | 39.79 | 40.44 | 39.35 | 40.09 | 2,005,607 | -0.29(-0.73%) |
Jan 27, 2012 | 40.87 | 41.05 | 40.07 | 40.39 | 4,265,712 | -0.76(-1.85%) |
Jan 26, 2012 | 41.09 | 41.48 | 40.74 | 41.15 | 3,943,309 | +0.30(+0.74%) |
Jan 25, 2012 | 40.61 | 41.04 | 40.54 | 40.84 | 2,583,979 | +0.04(+0.09%) |
Jan 24, 2012 | 40.67 | 40.99 | 40.49 | 40.81 | 2,519,391 | -0.39(-0.95%) |
Jan 23, 2012 | 41.33 | 41.85 | 40.96 | 41.20 | 2,535,994 | +0.05(+0.13%) |
Jan 20, 2012 | 40.54 | 41.38 | 40.39 | 41.15 | 3,288,024 | +0.77(+1.92%) |
Jan 19, 2012 | 39.53 | 40.49 | 39.37 | 40.37 | 2,765,697 | +0.87(+2.19%) |
Jan 18, 2012 | 38.83 | 39.56 | 38.53 | 39.51 | 1,816,246 | +0.68(+1.76%) |
Jan 17, 2012 | 39.34 | 39.54 | 38.74 | 38.82 | 2,128,028 | +0.14(+0.37%) |
Jan 13, 2012 | 38.36 | 39.23 | 38.05 | 38.68 | 2,593,094 | -0.38(-0.98%) |
Jan 12, 2012 | 39.19 | 39.42 | 38.67 | 39.06 | 2,526,177 | +0.12(+0.31%) |
Jan 11, 2012 | 38.78 | 39.08 | 38.48 | 38.94 | 2,638,211 | -0.11(-0.29%) |
Jan 10, 2012 | 38.99 | 39.20 | 38.83 | 39.05 | 3,955,585 | +0.60(+1.57%) |
Jan 09, 2012 | 38.54 | 38.87 | 38.29 | 38.45 | 2,313,275 | +0.01(+0.02%) |
Jan 06, 2012 | 38.52 | 38.88 | 38.23 | 38.44 | 2,313,188 | -0.11(-0.29%) |
Jan 05, 2012 | 37.89 | 38.62 | 37.37 | 38.56 | 2,281,386 | +0.32(+0.85%) |