Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 42.54 | 42.79 | 41.57 | 42.19 | 1,627,594 | +0.07(+0.16%) |
Mar 29, 2012 | 41.17 | 42.41 | 41.02 | 42.12 | 1,901,401 | +0.43(+1.04%) |
Mar 28, 2012 | 41.51 | 41.90 | 40.41 | 41.69 | 1,822,929 | +0.23(+0.55%) |
Mar 27, 2012 | 41.52 | 41.69 | 41.00 | 41.46 | 1,371,890 | +0.06(+0.14%) |
Mar 26, 2012 | 41.16 | 41.58 | 40.85 | 41.40 | 1,217,509 | +0.69(+1.69%) |
Mar 23, 2012 | 40.87 | 41.01 | 39.60 | 40.71 | 1,468,327 | -0.21(-0.50%) |
Mar 22, 2012 | 41.18 | 41.33 | 40.23 | 40.92 | 844,952 | -0.71(-1.70%) |
Mar 21, 2012 | 40.68 | 42.06 | 40.57 | 41.63 | 2,162,977 | +1.23(+3.04%) |
Mar 20, 2012 | 40.93 | 41.12 | 40.16 | 40.40 | 1,388,470 | -0.98(-2.38%) |
Mar 19, 2012 | 41.68 | 41.90 | 41.01 | 41.38 | 2,499,854 | -0.50(-1.20%) |
Mar 16, 2012 | 42.64 | 42.71 | 41.49 | 41.88 | 2,088,688 | -0.67(-1.57%) |
Mar 15, 2012 | 42.41 | 42.87 | 41.65 | 42.55 | 1,549,151 | +0.41(+0.98%) |
Mar 14, 2012 | 42.03 | 42.29 | 41.68 | 42.14 | 1,394,107 | -0.30(-0.70%) |
Mar 13, 2012 | 41.77 | 42.50 | 41.39 | 42.43 | 1,367,884 | +0.86(+2.06%) |
Mar 12, 2012 | 41.99 | 42.12 | 41.02 | 41.58 | 1,662,905 | -0.60(-1.42%) |
Mar 09, 2012 | 42.55 | 43.40 | 41.87 | 42.18 | 1,363,772 | -0.37(-0.88%) |
Mar 08, 2012 | 42.09 | 42.58 | 41.83 | 42.55 | 1,311,647 | +0.79(+1.88%) |
Mar 07, 2012 | 41.06 | 41.92 | 40.68 | 41.77 | 1,118,850 | +1.08(+2.66%) |
Mar 06, 2012 | 40.95 | 41.35 | 40.33 | 40.68 | 1,935,845 | -1.03(-2.48%) |
Mar 05, 2012 | 42.30 | 42.38 | 41.42 | 41.72 | 1,543,671 | -0.88(-2.06%) |
Mar 02, 2012 | 41.82 | 42.60 | 41.41 | 42.59 | 2,307,291 | +0.78(+1.86%) |
Mar 01, 2012 | 41.38 | 42.51 | 41.31 | 41.81 | 2,136,651 | +0.82(+1.99%) |
Feb 29, 2012 | 41.79 | 42.15 | 40.75 | 41.00 | 1,313,877 | -0.53(-1.28%) |
Feb 28, 2012 | 42.31 | 42.66 | 41.14 | 41.53 | 1,433,467 | -1.01(-2.38%) |
Feb 27, 2012 | 41.87 | 43.21 | 41.75 | 42.54 | 1,532,243 | +0.35(+0.84%) |
Feb 24, 2012 | 41.89 | 43.38 | 41.80 | 42.19 | 2,134,973 | +0.88(+2.12%) |
Feb 23, 2012 | 40.27 | 41.41 | 39.48 | 41.31 | 1,926,858 | +0.84(+2.07%) |
Feb 22, 2012 | 38.98 | 40.57 | 38.96 | 40.48 | 1,784,307 | +1.62(+4.18%) |
Feb 21, 2012 | 40.30 | 40.44 | 38.15 | 38.85 | 2,433,691 | -1.16(-2.90%) |
Feb 17, 2012 | 40.82 | 41.02 | 39.97 | 40.01 | 1,012,644 | -0.56(-1.38%) |
Feb 16, 2012 | 39.85 | 40.85 | 39.35 | 40.57 | 1,336,499 | +0.83(+2.08%) |
Feb 15, 2012 | 40.76 | 41.43 | 39.57 | 39.75 | 1,527,250 | -0.77(-1.89%) |
Feb 14, 2012 | 40.17 | 40.71 | 39.94 | 40.52 | 910,029 | -0.08(-0.19%) |
Feb 13, 2012 | 40.41 | 40.82 | 39.98 | 40.59 | 1,426,765 | +1.14(+2.89%) |
Feb 10, 2012 | 39.84 | 40.02 | 38.41 | 39.45 | 2,064,491 | -0.64(-1.59%) |
Feb 09, 2012 | 41.09 | 41.21 | 39.58 | 40.09 | 2,586,238 | -0.71(-1.74%) |
Feb 08, 2012 | 40.47 | 41.09 | 40.03 | 40.80 | 1,585,097 | +0.64(+1.59%) |
Feb 07, 2012 | 40.33 | 40.87 | 39.85 | 40.16 | 1,395,354 | -0.39(-0.97%) |
Feb 06, 2012 | 39.37 | 40.70 | 38.96 | 40.56 | 1,960,042 | +0.88(+2.21%) |
Feb 03, 2012 | 38.66 | 40.42 | 38.45 | 39.68 | 2,541,817 | +1.83(+4.83%) |
Feb 02, 2012 | 38.00 | 38.36 | 37.45 | 37.85 | 2,034,125 | -0.01(-0.03%) |
Feb 01, 2012 | 37.89 | 38.60 | 37.51 | 37.86 | 2,608,418 | +0.25(+0.65%) |
Jan 31, 2012 | 37.87 | 37.97 | 37.01 | 37.61 | 1,767,597 | -0.07(-0.18%) |
Jan 30, 2012 | 37.17 | 37.88 | 36.86 | 37.68 | 1,441,576 | -0.12(-0.31%) |
Jan 27, 2012 | 37.24 | 37.87 | 37.02 | 37.80 | 3,301,178 | +0.55(+1.48%) |
Jan 26, 2012 | 37.21 | 37.99 | 36.64 | 37.25 | 7,510,384 | +3.05(+8.92%) |
Jan 25, 2012 | 33.15 | 34.39 | 32.88 | 34.20 | 3,045,329 | +0.79(+2.36%) |
Jan 24, 2012 | 33.00 | 33.87 | 32.30 | 33.41 | 1,903,244 | +0.25(+0.74%) |
Jan 23, 2012 | 33.89 | 34.57 | 32.72 | 33.17 | 2,698,902 | -0.75(-2.20%) |
Jan 20, 2012 | 34.04 | 34.24 | 32.99 | 33.92 | 2,377,222 | -0.21(-0.61%) |
Jan 19, 2012 | 34.33 | 34.83 | 33.66 | 34.12 | 3,191,443 | -0.08(-0.23%) |
Jan 18, 2012 | 31.69 | 34.46 | 31.69 | 34.20 | 6,622,498 | +2.88(+9.20%) |
Jan 17, 2012 | 31.24 | 31.57 | 30.95 | 31.32 | 1,992,044 | +0.74(+2.41%) |
Jan 13, 2012 | 30.14 | 30.83 | 30.02 | 30.58 | 1,160,536 | -0.16(-0.51%) |
Jan 12, 2012 | 31.02 | 31.22 | 30.17 | 30.74 | 1,455,654 | -0.02(-0.06%) |
Jan 11, 2012 | 30.65 | 31.07 | 30.60 | 30.76 | 1,005,669 | -0.14(-0.45%) |
Jan 10, 2012 | 29.93 | 31.68 | 29.66 | 30.90 | 3,498,906 | +1.91(+6.58%) |
Jan 09, 2012 | 29.33 | 29.68 | 28.94 | 28.99 | 1,651,868 | -0.16(-0.54%) |
Jan 06, 2012 | 29.36 | 29.59 | 28.82 | 29.14 | 1,608,200 | -0.30(-1.00%) |
Jan 05, 2012 | 28.96 | 29.52 | 28.35 | 29.44 | 2,012,657 | +0.15(+0.50%) |