Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 42.44 | 42.69 | 41.47 | 42.09 | 1,631,486 | +0.07(+0.16%) |
Mar 29, 2012 | 41.08 | 42.31 | 40.92 | 42.02 | 1,905,947 | +0.43(+1.04%) |
Mar 28, 2012 | 41.41 | 41.80 | 40.31 | 41.59 | 1,827,287 | +0.23(+0.55%) |
Mar 27, 2012 | 41.42 | 41.59 | 40.90 | 41.36 | 1,375,170 | +0.06(+0.14%) |
Mar 26, 2012 | 41.07 | 41.48 | 40.75 | 41.30 | 1,220,420 | +0.69(+1.69%) |
Mar 23, 2012 | 40.77 | 40.91 | 39.51 | 40.62 | 1,471,837 | -0.21(-0.50%) |
Mar 22, 2012 | 41.09 | 41.23 | 40.13 | 40.82 | 846,973 | -0.71(-1.70%) |
Mar 21, 2012 | 40.59 | 41.96 | 40.48 | 41.53 | 2,168,149 | +1.23(+3.04%) |
Mar 20, 2012 | 40.83 | 41.02 | 40.07 | 40.30 | 1,391,789 | -0.98(-2.38%) |
Mar 19, 2012 | 41.58 | 41.80 | 40.91 | 41.28 | 2,505,831 | -0.50(-1.20%) |
Mar 16, 2012 | 42.54 | 42.61 | 41.39 | 41.78 | 2,093,683 | -0.67(-1.57%) |
Mar 15, 2012 | 42.31 | 42.76 | 41.55 | 42.45 | 1,552,856 | +0.41(+0.98%) |
Mar 14, 2012 | 41.93 | 42.19 | 41.58 | 42.04 | 1,397,440 | -0.29(-0.70%) |
Mar 13, 2012 | 41.67 | 42.40 | 41.29 | 42.33 | 1,371,154 | +0.85(+2.06%) |
Mar 12, 2012 | 41.89 | 42.02 | 40.92 | 41.48 | 1,666,881 | -0.60(-1.42%) |
Mar 09, 2012 | 42.45 | 43.29 | 41.77 | 42.08 | 1,367,033 | -0.37(-0.88%) |
Mar 08, 2012 | 41.99 | 42.48 | 41.73 | 42.45 | 1,314,783 | +0.79(+1.88%) |
Mar 07, 2012 | 40.96 | 41.82 | 40.59 | 41.67 | 1,121,526 | +1.08(+2.66%) |
Mar 06, 2012 | 40.85 | 41.25 | 40.23 | 40.59 | 1,940,473 | -1.03(-2.48%) |
Mar 05, 2012 | 42.20 | 42.28 | 41.32 | 41.62 | 1,547,362 | -0.87(-2.06%) |
Mar 02, 2012 | 41.72 | 42.50 | 41.31 | 42.49 | 2,312,808 | +0.78(+1.86%) |
Mar 01, 2012 | 41.28 | 42.41 | 41.21 | 41.71 | 2,141,759 | +0.81(+1.99%) |
Feb 29, 2012 | 41.69 | 42.05 | 40.65 | 40.90 | 1,317,018 | -0.53(-1.28%) |
Feb 28, 2012 | 42.21 | 42.56 | 41.04 | 41.43 | 1,436,894 | -1.01(-2.38%) |
Feb 27, 2012 | 41.77 | 43.11 | 41.65 | 42.44 | 1,535,906 | +0.35(+0.84%) |
Feb 24, 2012 | 41.79 | 43.27 | 41.70 | 42.09 | 2,140,078 | +0.87(+2.12%) |
Feb 23, 2012 | 40.17 | 41.31 | 39.39 | 41.21 | 1,931,465 | +0.83(+2.07%) |
Feb 22, 2012 | 38.89 | 40.48 | 38.87 | 40.38 | 1,788,574 | +1.62(+4.18%) |
Feb 21, 2012 | 40.20 | 40.34 | 38.05 | 38.76 | 2,439,510 | -1.16(-2.90%) |
Feb 17, 2012 | 40.72 | 40.92 | 39.88 | 39.92 | 1,015,065 | -0.56(-1.38%) |
Feb 16, 2012 | 39.75 | 40.75 | 39.25 | 40.48 | 1,339,694 | +0.82(+2.08%) |
Feb 15, 2012 | 40.66 | 41.33 | 39.48 | 39.65 | 1,530,902 | -0.77(-1.89%) |
Feb 14, 2012 | 40.08 | 40.62 | 39.84 | 40.42 | 912,204 | -0.08(-0.19%) |
Feb 13, 2012 | 40.31 | 40.72 | 39.89 | 40.50 | 1,430,177 | +1.14(+2.89%) |
Feb 10, 2012 | 39.74 | 39.93 | 38.32 | 39.36 | 2,069,428 | -0.64(-1.59%) |
Feb 09, 2012 | 40.99 | 41.12 | 39.49 | 40.00 | 2,592,422 | -0.71(-1.74%) |
Feb 08, 2012 | 40.37 | 40.99 | 39.94 | 40.70 | 1,588,887 | +0.64(+1.59%) |
Feb 07, 2012 | 40.23 | 40.77 | 39.75 | 40.07 | 1,398,691 | -0.39(-0.97%) |
Feb 06, 2012 | 39.27 | 40.61 | 38.87 | 40.46 | 1,964,728 | +0.87(+2.21%) |
Feb 03, 2012 | 38.56 | 40.32 | 38.36 | 39.59 | 2,547,895 | +1.83(+4.83%) |
Feb 02, 2012 | 37.91 | 38.27 | 37.36 | 37.76 | 2,038,989 | -0.01(-0.03%) |
Feb 01, 2012 | 37.80 | 38.51 | 37.42 | 37.77 | 2,614,655 | +0.25(+0.65%) |
Jan 31, 2012 | 37.78 | 37.88 | 36.93 | 37.52 | 1,771,823 | -0.07(-0.18%) |
Jan 30, 2012 | 37.08 | 37.79 | 36.77 | 37.59 | 1,445,023 | -0.12(-0.31%) |
Jan 27, 2012 | 37.15 | 37.78 | 36.94 | 37.71 | 3,309,071 | +0.55(+1.48%) |
Jan 26, 2012 | 37.12 | 37.90 | 36.55 | 37.16 | 7,528,341 | +3.04(+8.92%) |
Jan 25, 2012 | 33.07 | 34.31 | 32.80 | 34.12 | 3,052,611 | +0.79(+2.35%) |
Jan 24, 2012 | 32.92 | 33.79 | 32.23 | 33.33 | 1,907,795 | +0.25(+0.74%) |
Jan 23, 2012 | 33.81 | 34.49 | 32.64 | 33.09 | 2,705,355 | -0.75(-2.20%) |
Jan 20, 2012 | 33.96 | 34.16 | 32.91 | 33.83 | 2,382,906 | -0.21(-0.61%) |
Jan 19, 2012 | 34.25 | 34.75 | 33.58 | 34.04 | 3,199,074 | -0.08(-0.23%) |
Jan 18, 2012 | 31.62 | 34.37 | 31.62 | 34.12 | 6,638,333 | +2.88(+9.20%) |
Jan 17, 2012 | 31.17 | 31.50 | 30.87 | 31.24 | 1,996,807 | +0.74(+2.41%) |
Jan 13, 2012 | 30.07 | 30.75 | 29.95 | 30.51 | 1,163,311 | -0.16(-0.51%) |
Jan 12, 2012 | 30.95 | 31.15 | 30.10 | 30.67 | 1,459,135 | -0.02(-0.06%) |
Jan 11, 2012 | 30.58 | 31.00 | 30.53 | 30.68 | 1,008,074 | -0.14(-0.45%) |
Jan 10, 2012 | 29.86 | 31.61 | 29.59 | 30.82 | 3,507,272 | +1.90(+6.58%) |
Jan 09, 2012 | 29.26 | 29.61 | 28.87 | 28.92 | 1,655,817 | -0.16(-0.54%) |
Jan 06, 2012 | 29.29 | 29.52 | 28.75 | 29.08 | 1,612,045 | -0.29(-1.00%) |
Jan 05, 2012 | 28.89 | 29.45 | 28.28 | 29.37 | 2,017,469 | +0.15(+0.50%) |