Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.59 | 38.87 | 38.09 | 38.56 | 1,433,584 | +0.32(+0.83%) |
Mar 29, 2012 | 38.02 | 38.43 | 37.65 | 38.24 | 2,201,370 | -0.12(-0.32%) |
Mar 28, 2012 | 39.86 | 39.86 | 38.08 | 38.36 | 1,397,396 | -1.26(-3.17%) |
Mar 27, 2012 | 40.18 | 40.31 | 39.58 | 39.62 | 905,045 | -0.45(-1.12%) |
Mar 26, 2012 | 40.19 | 40.65 | 39.95 | 40.07 | 1,128,889 | +0.38(+0.97%) |
Mar 23, 2012 | 38.42 | 40.06 | 38.02 | 39.68 | 2,148,587 | +1.43(+3.74%) |
Mar 22, 2012 | 39.79 | 39.79 | 38.15 | 38.26 | 2,581,875 | -1.89(-4.70%) |
Mar 21, 2012 | 40.79 | 40.79 | 39.86 | 40.14 | 1,849,434 | -0.53(-1.31%) |
Mar 20, 2012 | 41.80 | 41.84 | 40.44 | 40.67 | 1,809,547 | -1.61(-3.81%) |
Mar 19, 2012 | 42.49 | 42.77 | 42.08 | 42.28 | 1,176,063 | -0.14(-0.33%) |
Mar 16, 2012 | 41.94 | 42.65 | 41.73 | 42.42 | 1,417,646 | +0.56(+1.33%) |
Mar 15, 2012 | 41.20 | 41.87 | 40.93 | 41.87 | 1,333,092 | +0.77(+1.87%) |
Mar 14, 2012 | 41.64 | 41.64 | 40.86 | 41.10 | 965,727 | -0.54(-1.29%) |
Mar 13, 2012 | 40.30 | 41.64 | 40.26 | 41.64 | 983,797 | +1.73(+4.34%) |
Mar 12, 2012 | 40.32 | 40.66 | 39.70 | 39.91 | 1,017,189 | -0.27(-0.67%) |
Mar 09, 2012 | 40.16 | 40.73 | 39.95 | 40.17 | 756,621 | +0.02(+0.04%) |
Mar 08, 2012 | 40.12 | 40.28 | 39.50 | 40.16 | 1,201,053 | +0.36(+0.90%) |
Mar 07, 2012 | 38.90 | 39.88 | 38.89 | 39.80 | 1,776,265 | +1.00(+2.59%) |
Mar 06, 2012 | 40.12 | 40.16 | 38.57 | 38.79 | 1,671,444 | -2.07(-5.08%) |
Mar 05, 2012 | 41.06 | 41.09 | 40.30 | 40.87 | 1,140,477 | -0.32(-0.77%) |
Mar 02, 2012 | 42.25 | 42.27 | 40.93 | 41.19 | 1,342,749 | -1.27(-2.98%) |
Mar 01, 2012 | 42.09 | 42.76 | 42.09 | 42.45 | 860,485 | +0.29(+0.68%) |
Feb 29, 2012 | 42.91 | 43.53 | 41.82 | 42.17 | 1,760,042 | -0.64(-1.49%) |
Feb 28, 2012 | 42.40 | 43.07 | 42.28 | 42.80 | 1,348,399 | +0.45(+1.06%) |
Feb 27, 2012 | 42.79 | 42.86 | 42.01 | 42.36 | 1,285,686 | -0.66(-1.54%) |
Feb 24, 2012 | 42.95 | 43.60 | 42.86 | 43.02 | 1,514,771 | +0.34(+0.80%) |
Feb 23, 2012 | 42.93 | 43.05 | 41.54 | 42.67 | 1,610,569 | -0.34(-0.80%) |
Feb 22, 2012 | 43.43 | 44.10 | 42.91 | 43.02 | 1,860,964 | -0.68(-1.55%) |
Feb 21, 2012 | 42.07 | 43.75 | 41.99 | 43.69 | 2,024,943 | +1.74(+4.15%) |
Feb 17, 2012 | 42.18 | 42.31 | 41.61 | 41.95 | 1,263,557 | +0.14(+0.33%) |
Feb 16, 2012 | 41.70 | 42.09 | 41.32 | 41.82 | 1,854,271 | +0.11(+0.27%) |
Feb 15, 2012 | 42.91 | 42.91 | 41.35 | 41.70 | 2,343,629 | -1.10(-2.58%) |
Feb 14, 2012 | 42.73 | 43.36 | 42.24 | 42.80 | 1,700,555 | -0.33(-0.78%) |
Feb 13, 2012 | 42.37 | 43.16 | 41.97 | 43.14 | 1,870,732 | +1.27(+3.04%) |
Feb 10, 2012 | 42.41 | 42.41 | 41.30 | 41.87 | 1,688,030 | -1.17(-2.71%) |
Feb 09, 2012 | 43.70 | 43.74 | 42.89 | 43.03 | 1,654,164 | -0.42(-0.98%) |
Feb 08, 2012 | 43.11 | 43.74 | 43.08 | 43.46 | 1,468,441 | +0.63(+1.47%) |
Feb 07, 2012 | 43.61 | 43.86 | 41.66 | 42.83 | 3,051,373 | -1.05(-2.40%) |
Feb 06, 2012 | 43.03 | 43.94 | 42.83 | 43.88 | 1,788,593 | +0.73(+1.68%) |
Feb 03, 2012 | 42.60 | 43.69 | 42.60 | 43.16 | 1,535,942 | +1.12(+2.66%) |
Feb 02, 2012 | 42.34 | 42.53 | 41.95 | 42.04 | 1,565,758 | -0.06(-0.14%) |
Feb 01, 2012 | 42.18 | 42.39 | 41.70 | 42.09 | 1,984,707 | +0.50(+1.20%) |
Jan 31, 2012 | 42.59 | 42.81 | 40.93 | 41.60 | 2,302,064 | -0.60(-1.41%) |
Jan 30, 2012 | 42.41 | 42.41 | 41.75 | 42.19 | 2,251,253 | -0.76(-1.77%) |
Jan 27, 2012 | 42.49 | 43.25 | 42.45 | 42.95 | 1,048,781 | +0.29(+0.67%) |
Jan 26, 2012 | 43.65 | 43.85 | 42.57 | 42.67 | 1,515,773 | -0.57(-1.32%) |
Jan 25, 2012 | 41.86 | 43.32 | 41.65 | 43.24 | 1,633,135 | +1.36(+3.26%) |
Jan 24, 2012 | 41.58 | 41.95 | 41.09 | 41.87 | 1,384,990 | -0.19(-0.45%) |
Jan 23, 2012 | 41.42 | 42.35 | 41.34 | 42.06 | 1,393,283 | +0.81(+1.96%) |
Jan 20, 2012 | 42.05 | 42.05 | 41.19 | 41.25 | 1,559,704 | -0.79(-1.88%) |
Jan 19, 2012 | 41.74 | 42.16 | 41.35 | 42.04 | 1,051,589 | +0.59(+1.42%) |
Jan 18, 2012 | 40.84 | 41.51 | 40.46 | 41.46 | 1,788,332 | +0.47(+1.14%) |
Jan 17, 2012 | 41.32 | 41.96 | 40.98 | 40.99 | 4,151,093 | +0.47(+1.15%) |
Jan 13, 2012 | 40.45 | 40.74 | 39.76 | 40.53 | 2,020,556 | -0.25(-0.62%) |
Jan 12, 2012 | 39.28 | 40.98 | 38.71 | 40.78 | 2,857,459 | -0.06(-0.14%) |
Jan 11, 2012 | 40.53 | 41.00 | 40.36 | 40.84 | 1,977,486 | +0.13(+0.32%) |
Jan 10, 2012 | 40.66 | 41.04 | 40.17 | 40.71 | 2,486,394 | +0.77(+1.92%) |
Jan 09, 2012 | 39.06 | 40.03 | 38.99 | 39.94 | 2,181,669 | +1.03(+2.64%) |
Jan 06, 2012 | 38.30 | 39.24 | 37.99 | 38.91 | 2,243,484 | +0.65(+1.71%) |
Jan 05, 2012 | 37.22 | 38.30 | 36.88 | 38.26 | 5,036,570 | +1.21(+3.26%) |