Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 45.30 | 45.75 | 45.26 | 45.71 | 1,898,760 | +0.64(+1.43%) |
Mar 29, 2012 | 45.01 | 45.13 | 44.70 | 45.07 | 809,879 | -0.09(-0.19%) |
Mar 28, 2012 | 45.30 | 45.30 | 44.89 | 45.15 | 1,186,536 | -0.15(-0.33%) |
Mar 27, 2012 | 45.43 | 45.48 | 45.17 | 45.30 | 1,244,420 | -0.02(-0.04%) |
Mar 26, 2012 | 45.35 | 45.37 | 44.90 | 45.32 | 1,339,530 | +0.41(+0.91%) |
Mar 23, 2012 | 44.45 | 45.02 | 44.15 | 44.91 | 1,578,058 | +0.62(+1.41%) |
Mar 22, 2012 | 44.60 | 44.60 | 43.84 | 44.29 | 1,137,444 | -0.50(-1.12%) |
Mar 21, 2012 | 45.06 | 45.19 | 44.78 | 44.79 | 1,113,576 | -0.13(-0.29%) |
Mar 20, 2012 | 44.92 | 44.92 | 44.90 | 44.92 | 1,128,504 | +0.02(+0.04%) |
Mar 19, 2012 | 44.28 | 44.99 | 44.14 | 44.90 | 1,596,420 | +0.53(+1.20%) |
Mar 16, 2012 | 44.28 | 44.41 | 43.99 | 44.37 | 2,017,364 | +0.20(+0.45%) |
Mar 15, 2012 | 44.18 | 44.60 | 43.90 | 44.17 | 2,282,391 | -0.53(-1.18%) |
Mar 14, 2012 | 44.78 | 44.96 | 44.53 | 44.70 | 1,460,150 | -0.01(-0.03%) |
Mar 13, 2012 | 44.10 | 44.76 | 43.90 | 44.71 | 1,740,651 | +0.72(+1.63%) |
Mar 12, 2012 | 43.74 | 44.27 | 43.67 | 43.99 | 1,904,717 | +0.32(+0.74%) |
Mar 09, 2012 | 44.18 | 44.30 | 43.65 | 43.67 | 1,385,671 | -0.34(-0.78%) |
Mar 08, 2012 | 44.35 | 44.58 | 43.96 | 44.01 | 1,409,124 | -0.20(-0.46%) |
Mar 07, 2012 | 44.11 | 44.34 | 43.95 | 44.21 | 1,388,563 | +0.15(+0.33%) |
Mar 06, 2012 | 44.37 | 44.68 | 44.01 | 44.07 | 1,862,056 | -0.54(-1.21%) |
Mar 05, 2012 | 44.44 | 44.79 | 44.04 | 44.60 | 1,489,350 | +0.28(+0.62%) |
Mar 02, 2012 | 44.86 | 44.93 | 44.18 | 44.33 | 1,410,265 | -0.49(-1.09%) |
Mar 01, 2012 | 44.43 | 44.83 | 44.17 | 44.82 | 2,492,717 | +0.47(+1.06%) |
Feb 29, 2012 | 44.35 | 45.10 | 43.75 | 44.35 | 4,191,586 | +0.97(+2.23%) |
Feb 28, 2012 | 43.44 | 43.50 | 43.16 | 43.38 | 1,787,021 | +0.04(+0.08%) |
Feb 27, 2012 | 42.61 | 43.40 | 42.40 | 43.34 | 1,662,474 | +0.04(+0.10%) |
Feb 24, 2012 | 43.43 | 43.80 | 42.93 | 43.30 | 1,228,916 | -0.07(-0.16%) |
Feb 23, 2012 | 42.37 | 43.56 | 42.23 | 43.37 | 2,552,394 | +1.24(+2.93%) |
Feb 22, 2012 | 42.51 | 42.83 | 42.13 | 42.13 | 1,827,542 | -0.43(-1.01%) |
Feb 21, 2012 | 42.81 | 42.89 | 42.38 | 42.56 | 1,390,814 | -0.21(-0.50%) |
Feb 17, 2012 | 42.85 | 43.37 | 42.08 | 42.78 | 2,419,048 | +0.14(+0.33%) |
Feb 16, 2012 | 42.51 | 43.08 | 42.51 | 42.63 | 1,931,756 | +0.31(+0.74%) |
Feb 15, 2012 | 42.68 | 42.84 | 41.64 | 42.32 | 1,165,776 | -0.27(-0.63%) |
Feb 14, 2012 | 42.51 | 42.72 | 42.35 | 42.59 | 1,271,929 | +0.05(+0.11%) |
Feb 13, 2012 | 42.36 | 42.72 | 42.08 | 42.54 | 2,085,270 | +0.48(+1.15%) |
Feb 10, 2012 | 42.13 | 42.45 | 42.04 | 42.06 | 2,185,297 | -0.22(-0.52%) |
Feb 09, 2012 | 43.02 | 43.05 | 42.27 | 42.28 | 2,763,609 | -0.66(-1.54%) |
Feb 08, 2012 | 43.03 | 43.13 | 42.56 | 42.94 | 2,905,818 | -0.36(-0.83%) |
Feb 07, 2012 | 43.33 | 43.44 | 43.11 | 43.30 | 1,604,015 | -0.27(-0.62%) |
Feb 06, 2012 | 43.72 | 43.89 | 43.48 | 43.57 | 1,288,073 | -0.17(-0.38%) |
Feb 03, 2012 | 44.06 | 44.22 | 43.18 | 43.74 | 1,952,255 | +0.08(+0.18%) |
Feb 02, 2012 | 44.13 | 44.28 | 43.39 | 43.66 | 1,446,669 | -0.36(-0.82%) |
Feb 01, 2012 | 43.62 | 44.05 | 43.43 | 44.02 | 2,036,641 | +0.67(+1.55%) |
Jan 31, 2012 | 42.63 | 43.41 | 42.53 | 43.34 | 2,076,711 | +0.77(+1.81%) |
Jan 30, 2012 | 42.70 | 42.79 | 42.32 | 42.57 | 1,066,483 | -0.26(-0.60%) |
Jan 27, 2012 | 42.67 | 42.99 | 42.30 | 42.83 | 1,274,221 | +0.26(+0.62%) |
Jan 26, 2012 | 42.37 | 42.74 | 42.24 | 42.57 | 1,365,916 | +0.46(+1.09%) |
Jan 25, 2012 | 41.34 | 42.26 | 41.31 | 42.11 | 1,322,945 | +0.73(+1.76%) |
Jan 24, 2012 | 41.58 | 41.72 | 41.34 | 41.38 | 1,591,271 | -0.46(-1.10%) |
Jan 23, 2012 | 41.77 | 41.90 | 41.55 | 41.84 | 1,360,042 | +0.20(+0.47%) |
Jan 20, 2012 | 41.27 | 41.64 | 41.14 | 41.64 | 1,638,325 | +0.33(+0.80%) |
Jan 19, 2012 | 40.98 | 41.47 | 40.84 | 41.31 | 1,498,222 | +0.13(+0.33%) |
Jan 18, 2012 | 41.11 | 41.41 | 41.02 | 41.18 | 1,704,850 | +0.20(+0.48%) |
Jan 17, 2012 | 41.10 | 41.19 | 40.81 | 40.98 | 1,260,427 | +0.29(+0.71%) |
Jan 13, 2012 | 40.82 | 41.04 | 40.51 | 40.70 | 1,067,897 | -0.17(-0.42%) |
Jan 12, 2012 | 40.70 | 41.06 | 40.56 | 40.87 | 2,015,419 | -0.21(-0.52%) |
Jan 11, 2012 | 40.90 | 41.13 | 40.70 | 41.08 | 1,238,627 | +0.16(+0.39%) |
Jan 10, 2012 | 40.91 | 40.98 | 40.54 | 40.92 | 1,403,363 | +0.15(+0.36%) |
Jan 09, 2012 | 40.88 | 40.89 | 40.50 | 40.78 | 1,314,750 | -0.04(-0.09%) |
Jan 06, 2012 | 40.53 | 41.07 | 40.35 | 40.81 | 1,888,848 | +0.39(+0.95%) |
Jan 05, 2012 | 40.05 | 40.45 | 39.76 | 40.43 | 2,068,915 | +0.34(+0.85%) |