Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 44.41 | 44.67 | 44.10 | 44.53 | 3,488,963 | +0.41(+0.94%) |
Mar 29, 2012 | 43.98 | 44.19 | 43.91 | 44.11 | 2,823,591 | -0.09(-0.20%) |
Mar 28, 2012 | 43.99 | 44.32 | 43.98 | 44.20 | 7,365,375 | +0.22(+0.50%) |
Mar 27, 2012 | 44.29 | 44.40 | 43.97 | 43.98 | 4,800,902 | -0.28(-0.63%) |
Mar 26, 2012 | 44.13 | 44.43 | 43.94 | 44.26 | 4,344,678 | +0.49(+1.12%) |
Mar 23, 2012 | 43.74 | 43.89 | 43.59 | 43.77 | 3,970,747 | +0.17(+0.40%) |
Mar 22, 2012 | 43.89 | 43.92 | 43.59 | 43.60 | 3,909,464 | -0.41(-0.92%) |
Mar 21, 2012 | 44.23 | 44.39 | 43.87 | 44.01 | 5,358,271 | -0.49(-1.10%) |
Mar 20, 2012 | 44.17 | 44.74 | 44.12 | 44.50 | 4,053,493 | +0.03(+0.07%) |
Mar 19, 2012 | 44.57 | 44.80 | 44.39 | 44.47 | 3,475,368 | -0.06(-0.14%) |
Mar 16, 2012 | 44.89 | 45.11 | 44.44 | 44.53 | 8,798,563 | +0.09(+0.20%) |
Mar 15, 2012 | 44.26 | 44.65 | 44.14 | 44.44 | 3,437,774 | +0.10(+0.22%) |
Mar 14, 2012 | 43.87 | 44.50 | 43.71 | 44.34 | 4,895,321 | +0.41(+0.92%) |
Mar 13, 2012 | 43.58 | 43.98 | 43.24 | 43.93 | 4,641,749 | +0.60(+1.39%) |
Mar 12, 2012 | 43.31 | 43.52 | 43.25 | 43.33 | 3,582,412 | +0.00(+0.00%) |
Mar 09, 2012 | 43.11 | 43.34 | 42.95 | 43.33 | 3,278,930 | +0.38(+0.89%) |
Mar 08, 2012 | 42.83 | 43.07 | 42.49 | 42.95 | 3,094,519 | +0.17(+0.40%) |
Mar 07, 2012 | 42.59 | 42.90 | 42.01 | 42.77 | 4,580,962 | +0.22(+0.51%) |
Mar 06, 2012 | 43.34 | 43.44 | 42.43 | 42.56 | 4,950,078 | -1.13(-2.58%) |
Mar 05, 2012 | 43.25 | 43.77 | 42.90 | 43.68 | 4,320,205 | +0.37(+0.84%) |
Mar 02, 2012 | 43.06 | 43.37 | 42.91 | 43.32 | 2,960,950 | -0.31(-0.70%) |
Mar 01, 2012 | 43.30 | 43.94 | 43.21 | 43.62 | 3,953,660 | +0.34(+0.78%) |
Feb 29, 2012 | 43.61 | 43.82 | 42.93 | 43.29 | 5,941,829 | -0.32(-0.74%) |
Feb 28, 2012 | 43.80 | 43.92 | 43.52 | 43.61 | 2,583,136 | -0.15(-0.34%) |
Feb 27, 2012 | 43.58 | 43.94 | 43.25 | 43.76 | 3,069,469 | +0.00(+0.00%) |
Feb 24, 2012 | 44.04 | 44.27 | 43.62 | 43.76 | 2,897,238 | -0.27(-0.61%) |
Feb 23, 2012 | 43.97 | 44.43 | 43.76 | 44.03 | 3,743,100 | +0.01(+0.03%) |
Feb 22, 2012 | 44.30 | 44.66 | 43.92 | 44.01 | 3,895,748 | -0.25(-0.56%) |
Feb 21, 2012 | 44.77 | 44.80 | 44.04 | 44.26 | 3,427,712 | -0.43(-0.97%) |
Feb 17, 2012 | 44.56 | 44.80 | 44.41 | 44.69 | 3,629,093 | +0.31(+0.69%) |
Feb 16, 2012 | 44.36 | 44.59 | 44.09 | 44.38 | 3,744,389 | +0.11(+0.25%) |
Feb 15, 2012 | 44.22 | 44.53 | 44.08 | 44.27 | 3,841,734 | +0.10(+0.22%) |
Feb 14, 2012 | 43.75 | 44.20 | 43.71 | 44.18 | 3,190,318 | +0.13(+0.29%) |
Feb 13, 2012 | 44.57 | 44.78 | 43.90 | 44.05 | 3,439,216 | -0.29(-0.66%) |
Feb 10, 2012 | 44.37 | 44.54 | 44.03 | 44.34 | 2,490,279 | -0.38(-0.85%) |
Feb 09, 2012 | 44.73 | 45.01 | 44.39 | 44.72 | 2,733,210 | +0.03(+0.07%) |
Feb 08, 2012 | 44.55 | 44.72 | 44.21 | 44.69 | 3,486,580 | +0.08(+0.18%) |
Feb 07, 2012 | 44.06 | 44.80 | 44.06 | 44.61 | 2,928,476 | +0.31(+0.69%) |
Feb 06, 2012 | 44.12 | 44.64 | 44.12 | 44.30 | 2,526,159 | -0.59(-1.31%) |
Feb 03, 2012 | 44.49 | 44.90 | 44.41 | 44.89 | 4,458,586 | +0.55(+1.23%) |
Feb 02, 2012 | 44.12 | 44.37 | 44.01 | 44.35 | 3,483,850 | +0.09(+0.20%) |
Feb 01, 2012 | 43.72 | 44.48 | 43.69 | 44.26 | 4,933,623 | +0.72(+1.66%) |
Jan 31, 2012 | 43.68 | 43.90 | 43.33 | 43.53 | 4,309,943 | +0.14(+0.33%) |
Jan 30, 2012 | 43.07 | 43.55 | 42.83 | 43.39 | 3,455,550 | +0.04(+0.10%) |
Jan 27, 2012 | 43.57 | 43.74 | 42.86 | 43.35 | 4,771,688 | -0.49(-1.11%) |
Jan 26, 2012 | 44.21 | 44.58 | 43.80 | 43.83 | 5,422,477 | -0.34(-0.76%) |
Jan 25, 2012 | 43.27 | 44.21 | 42.90 | 44.17 | 8,051,098 | +0.86(+1.98%) |
Jan 24, 2012 | 44.69 | 44.73 | 43.25 | 43.31 | 8,899,003 | -1.71(-3.80%) |
Jan 23, 2012 | 45.95 | 46.01 | 44.93 | 45.02 | 4,734,150 | -0.97(-2.11%) |
Jan 20, 2012 | 45.00 | 46.01 | 44.80 | 45.99 | 5,314,044 | +0.96(+2.14%) |
Jan 19, 2012 | 44.79 | 45.14 | 44.72 | 45.03 | 3,447,805 | +0.31(+0.68%) |
Jan 18, 2012 | 44.43 | 44.80 | 44.34 | 44.72 | 3,063,157 | +0.15(+0.34%) |
Jan 17, 2012 | 44.70 | 45.03 | 44.45 | 44.57 | 2,941,646 | +0.24(+0.54%) |
Jan 13, 2012 | 44.26 | 44.40 | 43.91 | 44.33 | 2,798,069 | -0.32(-0.72%) |
Jan 12, 2012 | 44.84 | 45.08 | 44.50 | 44.65 | 3,202,717 | -0.07(-0.17%) |
Jan 11, 2012 | 44.74 | 44.84 | 44.60 | 44.73 | 2,380,629 | -0.15(-0.33%) |
Jan 10, 2012 | 44.97 | 45.01 | 44.64 | 44.88 | 3,164,142 | +0.31(+0.69%) |
Jan 09, 2012 | 44.67 | 44.71 | 44.31 | 44.57 | 2,584,787 | +0.25(+0.57%) |
Jan 06, 2012 | 44.48 | 44.60 | 44.14 | 44.32 | 2,723,061 | +0.01(+0.03%) |
Jan 05, 2012 | 43.58 | 44.32 | 43.37 | 44.30 | 6,359,227 | +0.43(+0.99%) |