Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.66 | 38.94 | 38.16 | 38.62 | 1,431,078 | +0.32(+0.83%) |
Mar 29, 2012 | 38.08 | 38.49 | 37.72 | 38.31 | 2,197,522 | -0.12(-0.32%) |
Mar 28, 2012 | 39.93 | 39.93 | 38.14 | 38.43 | 1,394,953 | -1.26(-3.17%) |
Mar 27, 2012 | 40.25 | 40.38 | 39.65 | 39.69 | 903,463 | -0.45(-1.12%) |
Mar 26, 2012 | 40.26 | 40.72 | 40.02 | 40.14 | 1,126,916 | +0.38(+0.97%) |
Mar 23, 2012 | 38.49 | 40.13 | 38.08 | 39.75 | 2,144,832 | +1.43(+3.74%) |
Mar 22, 2012 | 39.86 | 39.86 | 38.22 | 38.32 | 2,577,362 | -1.89(-4.70%) |
Mar 21, 2012 | 40.86 | 40.86 | 39.93 | 40.21 | 1,846,201 | -0.53(-1.31%) |
Mar 20, 2012 | 41.87 | 41.91 | 40.51 | 40.74 | 1,806,384 | -1.61(-3.81%) |
Mar 19, 2012 | 42.56 | 42.85 | 42.15 | 42.36 | 1,174,007 | -0.14(-0.33%) |
Mar 16, 2012 | 42.01 | 42.72 | 41.81 | 42.49 | 1,415,168 | +0.56(+1.33%) |
Mar 15, 2012 | 41.27 | 41.95 | 41.01 | 41.94 | 1,330,762 | +0.77(+1.87%) |
Mar 14, 2012 | 41.72 | 41.72 | 40.93 | 41.17 | 964,039 | -0.54(-1.29%) |
Mar 13, 2012 | 40.37 | 41.72 | 40.33 | 41.71 | 982,077 | +1.73(+4.34%) |
Mar 12, 2012 | 40.39 | 40.73 | 39.77 | 39.97 | 1,015,411 | -0.27(-0.67%) |
Mar 09, 2012 | 40.23 | 40.80 | 40.02 | 40.24 | 755,299 | +0.02(+0.04%) |
Mar 08, 2012 | 40.19 | 40.35 | 39.57 | 40.23 | 1,198,954 | +0.36(+0.90%) |
Mar 07, 2012 | 38.97 | 39.95 | 38.96 | 39.87 | 1,773,161 | +1.01(+2.59%) |
Mar 06, 2012 | 40.19 | 40.23 | 38.64 | 38.86 | 1,668,522 | -2.08(-5.08%) |
Mar 05, 2012 | 41.13 | 41.16 | 40.37 | 40.94 | 1,138,483 | -0.32(-0.77%) |
Mar 02, 2012 | 42.32 | 42.34 | 41.01 | 41.26 | 1,340,402 | -1.27(-2.98%) |
Mar 01, 2012 | 42.17 | 42.84 | 42.16 | 42.53 | 858,981 | +0.29(+0.68%) |
Feb 29, 2012 | 42.99 | 43.61 | 41.90 | 42.24 | 1,756,966 | -0.64(-1.49%) |
Feb 28, 2012 | 42.47 | 43.15 | 42.36 | 42.88 | 1,346,042 | +0.45(+1.06%) |
Feb 27, 2012 | 42.86 | 42.94 | 42.09 | 42.43 | 1,283,438 | -0.66(-1.54%) |
Feb 24, 2012 | 43.03 | 43.68 | 42.94 | 43.09 | 1,512,123 | +0.34(+0.80%) |
Feb 23, 2012 | 43.00 | 43.12 | 41.61 | 42.75 | 1,607,754 | -0.34(-0.80%) |
Feb 22, 2012 | 43.50 | 44.18 | 42.98 | 43.09 | 1,857,711 | -0.68(-1.55%) |
Feb 21, 2012 | 42.14 | 43.83 | 42.06 | 43.77 | 2,021,403 | +1.74(+4.15%) |
Feb 17, 2012 | 42.25 | 42.39 | 41.68 | 42.03 | 1,261,348 | +0.14(+0.33%) |
Feb 16, 2012 | 41.77 | 42.16 | 41.39 | 41.89 | 1,851,030 | +0.11(+0.27%) |
Feb 15, 2012 | 42.99 | 42.99 | 41.42 | 41.77 | 2,339,533 | -1.10(-2.58%) |
Feb 14, 2012 | 42.81 | 43.44 | 42.31 | 42.88 | 1,697,583 | -0.34(-0.78%) |
Feb 13, 2012 | 42.45 | 43.23 | 42.04 | 43.21 | 1,867,462 | +1.28(+3.04%) |
Feb 10, 2012 | 42.49 | 42.49 | 41.37 | 41.94 | 1,685,079 | -1.17(-2.71%) |
Feb 09, 2012 | 43.78 | 43.82 | 42.97 | 43.11 | 1,651,273 | -0.43(-0.98%) |
Feb 08, 2012 | 43.18 | 43.81 | 43.16 | 43.53 | 1,465,874 | +0.63(+1.47%) |
Feb 07, 2012 | 43.69 | 43.93 | 41.73 | 42.90 | 3,046,039 | -1.06(-2.40%) |
Feb 06, 2012 | 43.11 | 44.02 | 42.90 | 43.96 | 1,785,467 | +0.73(+1.68%) |
Feb 03, 2012 | 42.67 | 43.77 | 42.67 | 43.23 | 1,533,258 | +1.12(+2.66%) |
Feb 02, 2012 | 42.41 | 42.60 | 42.02 | 42.11 | 1,563,021 | -0.06(-0.14%) |
Feb 01, 2012 | 42.26 | 42.46 | 41.77 | 42.17 | 1,981,238 | +0.50(+1.20%) |
Jan 31, 2012 | 42.67 | 42.89 | 41.01 | 41.67 | 2,298,041 | -0.60(-1.41%) |
Jan 30, 2012 | 42.49 | 42.49 | 41.82 | 42.27 | 2,247,318 | -0.76(-1.77%) |
Jan 27, 2012 | 42.56 | 43.32 | 42.52 | 43.03 | 1,046,948 | +0.29(+0.67%) |
Jan 26, 2012 | 43.72 | 43.93 | 42.64 | 42.74 | 1,513,123 | -0.57(-1.32%) |
Jan 25, 2012 | 41.93 | 43.39 | 41.73 | 43.31 | 1,630,280 | +1.37(+3.26%) |
Jan 24, 2012 | 41.65 | 42.03 | 41.16 | 41.95 | 1,382,569 | -0.19(-0.45%) |
Jan 23, 2012 | 41.50 | 42.42 | 41.41 | 42.13 | 1,390,848 | +0.81(+1.96%) |
Jan 20, 2012 | 42.13 | 42.13 | 41.26 | 41.32 | 1,556,978 | -0.79(-1.88%) |
Jan 19, 2012 | 41.82 | 42.23 | 41.42 | 42.12 | 1,049,750 | +0.59(+1.42%) |
Jan 18, 2012 | 40.91 | 41.58 | 40.53 | 41.53 | 1,785,206 | +0.47(+1.14%) |
Jan 17, 2012 | 41.39 | 42.04 | 41.05 | 41.06 | 4,143,837 | +0.47(+1.15%) |
Jan 13, 2012 | 40.52 | 40.81 | 39.83 | 40.60 | 2,017,024 | -0.25(-0.62%) |
Jan 12, 2012 | 39.35 | 41.05 | 38.78 | 40.85 | 2,852,465 | -0.06(-0.14%) |
Jan 11, 2012 | 40.60 | 41.07 | 40.43 | 40.91 | 1,974,029 | +0.13(+0.32%) |
Jan 10, 2012 | 40.73 | 41.11 | 40.24 | 40.78 | 2,482,048 | +0.77(+1.92%) |
Jan 09, 2012 | 39.13 | 40.10 | 39.06 | 40.01 | 2,177,856 | +1.03(+2.64%) |
Jan 06, 2012 | 38.37 | 39.30 | 38.06 | 38.98 | 2,239,562 | +0.65(+1.71%) |
Jan 05, 2012 | 37.28 | 38.36 | 36.94 | 38.32 | 5,027,767 | +1.21(+3.26%) |