Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 40.53 | 40.73 | 40.03 | 40.30 | 2,716,174 | -0.19(-0.47%) |
Mar 29, 2012 | 40.07 | 41.44 | 39.79 | 40.49 | 2,548,726 | +0.22(+0.55%) |
Mar 28, 2012 | 40.90 | 40.99 | 38.86 | 40.27 | 4,483,285 | -0.72(-1.76%) |
Mar 27, 2012 | 41.37 | 41.77 | 40.79 | 40.99 | 4,590,550 | -0.33(-0.80%) |
Mar 26, 2012 | 42.64 | 42.73 | 41.12 | 41.32 | 6,206,399 | -1.16(-2.73%) |
Mar 23, 2012 | 42.69 | 42.92 | 42.45 | 42.48 | 1,112,556 | -0.28(-0.65%) |
Mar 22, 2012 | 43.00 | 43.31 | 42.65 | 42.76 | 967,651 | -0.48(-1.11%) |
Mar 21, 2012 | 43.54 | 43.65 | 42.94 | 43.24 | 1,777,449 | -0.41(-0.94%) |
Mar 20, 2012 | 43.65 | 44.35 | 43.62 | 43.65 | 3,481,803 | -0.61(-1.38%) |
Mar 19, 2012 | 44.00 | 44.30 | 44.00 | 44.26 | 1,949,759 | +0.30(+0.68%) |
Mar 16, 2012 | 43.72 | 44.16 | 43.56 | 43.96 | 2,346,160 | +0.24(+0.55%) |
Mar 15, 2012 | 42.33 | 43.89 | 42.25 | 43.72 | 1,519,262 | +1.34(+3.16%) |
Mar 14, 2012 | 42.21 | 42.96 | 42.09 | 42.38 | 823,767 | +0.03(+0.07%) |
Mar 13, 2012 | 42.50 | 42.76 | 42.15 | 42.35 | 787,200 | +0.02(+0.05%) |
Mar 12, 2012 | 43.10 | 43.19 | 42.27 | 42.33 | 903,273 | -0.69(-1.60%) |
Mar 09, 2012 | 42.81 | 43.15 | 42.69 | 43.02 | 623,493 | +0.07(+0.16%) |
Mar 08, 2012 | 42.70 | 43.05 | 42.41 | 42.95 | 713,048 | +0.30(+0.70%) |
Mar 07, 2012 | 41.90 | 42.81 | 41.58 | 42.65 | 572,091 | +0.84(+2.01%) |
Mar 06, 2012 | 42.27 | 42.40 | 41.42 | 41.81 | 864,788 | -0.73(-1.72%) |
Mar 05, 2012 | 42.61 | 42.96 | 42.41 | 42.54 | 798,276 | -0.22(-0.51%) |
Mar 02, 2012 | 43.00 | 43.35 | 42.60 | 42.76 | 713,110 | -0.28(-0.65%) |
Mar 01, 2012 | 43.50 | 43.69 | 43.01 | 43.04 | 1,016,590 | -0.45(-1.03%) |
Feb 29, 2012 | 43.75 | 43.99 | 43.35 | 43.49 | 679,066 | -0.37(-0.84%) |
Feb 28, 2012 | 44.20 | 44.30 | 43.54 | 43.86 | 742,624 | -0.25(-0.57%) |
Feb 27, 2012 | 44.15 | 44.25 | 43.71 | 44.11 | 794,726 | +0.07(+0.16%) |
Feb 24, 2012 | 43.21 | 44.25 | 43.13 | 44.04 | 1,100,231 | +0.73(+1.69%) |
Feb 23, 2012 | 43.18 | 43.36 | 42.80 | 43.31 | 627,515 | +0.23(+0.53%) |
Feb 22, 2012 | 43.43 | 43.49 | 42.64 | 43.08 | 646,412 | -0.39(-0.90%) |
Feb 21, 2012 | 44.15 | 44.26 | 42.55 | 43.47 | 936,460 | -0.39(-0.89%) |
Feb 17, 2012 | 44.47 | 44.47 | 42.95 | 43.86 | 1,239,804 | +0.71(+1.65%) |
Feb 16, 2012 | 41.60 | 43.55 | 41.50 | 43.15 | 747,259 | +1.27(+3.03%) |
Feb 15, 2012 | 42.23 | 42.42 | 41.60 | 41.88 | 497,522 | -0.36(-0.85%) |
Feb 14, 2012 | 42.23 | 42.60 | 41.74 | 42.24 | 468,889 | -0.33(-0.78%) |
Feb 13, 2012 | 42.22 | 42.60 | 41.71 | 42.57 | 477,230 | +0.77(+1.84%) |
Feb 10, 2012 | 42.27 | 42.27 | 41.56 | 41.80 | 572,091 | -0.69(-1.62%) |
Feb 09, 2012 | 42.00 | 42.96 | 41.86 | 42.49 | 275,408 | +0.49(+1.17%) |
Feb 08, 2012 | 41.96 | 42.70 | 41.96 | 42.00 | 368,733 | -0.05(-0.12%) |
Feb 07, 2012 | 42.09 | 42.31 | 41.90 | 42.05 | 326,606 | -0.28(-0.66%) |
Feb 06, 2012 | 42.74 | 43.57 | 41.80 | 42.33 | 325,813 | -0.21(-0.49%) |
Feb 03, 2012 | 42.85 | 42.95 | 41.70 | 42.54 | 533,482 | -0.49(-1.14%) |
Feb 02, 2012 | 42.83 | 43.47 | 42.83 | 43.03 | 351,302 | +0.03(+0.07%) |
Feb 01, 2012 | 42.85 | 43.01 | 42.46 | 43.00 | 373,073 | +0.25(+0.58%) |
Jan 31, 2012 | 42.49 | 42.75 | 42.34 | 42.75 | 258,299 | +0.29(+0.68%) |
Jan 30, 2012 | 42.59 | 42.71 | 42.10 | 42.46 | 263,662 | -0.14(-0.33%) |
Jan 27, 2012 | 42.53 | 42.84 | 42.26 | 42.60 | 206,701 | -0.10(-0.23%) |
Jan 26, 2012 | 43.70 | 43.73 | 42.41 | 42.70 | 388,354 | -0.50(-1.16%) |
Jan 25, 2012 | 42.41 | 43.32 | 42.20 | 43.20 | 430,371 | +0.50(+1.17%) |
Jan 24, 2012 | 42.87 | 42.87 | 42.04 | 42.70 | 471,686 | -0.18(-0.42%) |
Jan 23, 2012 | 42.31 | 43.01 | 42.31 | 42.88 | 446,473 | +0.60(+1.42%) |
Jan 20, 2012 | 42.09 | 42.47 | 41.90 | 42.28 | 496,831 | +0.09(+0.21%) |
Jan 19, 2012 | 42.30 | 42.68 | 42.06 | 42.19 | 720,354 | -0.13(-0.31%) |
Jan 18, 2012 | 41.45 | 42.55 | 41.45 | 42.32 | 696,376 | +0.82(+1.98%) |
Jan 17, 2012 | 41.55 | 41.82 | 41.02 | 41.50 | 709,131 | +0.28(+0.68%) |
Jan 13, 2012 | 40.70 | 41.47 | 40.47 | 41.22 | 459,668 | +0.54(+1.33%) |
Jan 12, 2012 | 39.66 | 40.99 | 39.66 | 40.68 | 558,078 | +0.74(+1.85%) |
Jan 11, 2012 | 40.47 | 40.51 | 39.92 | 39.94 | 621,933 | -0.56(-1.38%) |
Jan 10, 2012 | 40.60 | 40.67 | 40.30 | 40.50 | 762,630 | -0.08(-0.20%) |
Jan 09, 2012 | 41.25 | 41.75 | 40.25 | 40.58 | 901,368 | -0.32(-0.78%) |
Jan 06, 2012 | 41.11 | 43.15 | 40.77 | 40.90 | 1,580,588 | +0.04(+0.10%) |
Jan 05, 2012 | 41.07 | 41.24 | 40.32 | 40.86 | 786,266 | -0.14(-0.34%) |