Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 45.01 | 45.09 | 44.47 | 45.09 | 4,841,796 | +0.38(+0.84%) |
Mar 29, 2012 | 44.34 | 44.80 | 44.05 | 44.71 | 6,001,827 | -0.52(-1.16%) |
Mar 28, 2012 | 44.19 | 45.30 | 43.95 | 45.24 | 7,560,907 | +1.11(+2.52%) |
Mar 27, 2012 | 44.75 | 44.86 | 44.11 | 44.13 | 6,214,321 | -0.62(-1.38%) |
Mar 26, 2012 | 44.39 | 44.74 | 44.07 | 44.74 | 5,153,284 | +0.44(+0.99%) |
Mar 23, 2012 | 43.67 | 44.32 | 43.58 | 44.30 | 4,042,297 | +0.53(+1.21%) |
Mar 22, 2012 | 44.04 | 44.13 | 43.49 | 43.77 | 4,401,967 | -0.59(-1.34%) |
Mar 21, 2012 | 44.52 | 44.61 | 44.09 | 44.37 | 3,821,806 | -0.03(-0.06%) |
Mar 20, 2012 | 44.32 | 45.73 | 43.94 | 44.39 | 4,486,496 | -0.10(-0.24%) |
Mar 19, 2012 | 44.21 | 44.92 | 43.92 | 44.50 | 4,236,987 | +0.15(+0.35%) |
Mar 16, 2012 | 44.43 | 44.52 | 43.97 | 44.34 | 7,164,519 | +0.29(+0.67%) |
Mar 15, 2012 | 42.93 | 44.20 | 42.48 | 44.05 | 8,382,934 | +1.15(+2.69%) |
Mar 14, 2012 | 43.28 | 43.53 | 42.36 | 42.90 | 8,103,208 | -0.41(-0.95%) |
Mar 13, 2012 | 41.95 | 43.35 | 41.78 | 43.31 | 7,261,235 | +1.71(+4.10%) |
Mar 12, 2012 | 41.43 | 41.65 | 41.03 | 41.60 | 3,064,024 | +0.07(+0.17%) |
Mar 09, 2012 | 41.13 | 41.74 | 41.10 | 41.53 | 4,012,607 | +0.47(+1.14%) |
Mar 08, 2012 | 40.66 | 41.16 | 40.45 | 41.06 | 3,791,834 | +0.57(+1.40%) |
Mar 07, 2012 | 40.04 | 40.66 | 39.90 | 40.50 | 3,331,021 | +0.55(+1.36%) |
Mar 06, 2012 | 40.51 | 40.64 | 39.77 | 39.95 | 5,367,231 | -1.13(-2.76%) |
Mar 05, 2012 | 41.55 | 41.64 | 40.56 | 41.09 | 4,647,019 | -0.59(-1.43%) |
Mar 02, 2012 | 42.06 | 42.45 | 41.58 | 41.68 | 3,419,839 | -0.48(-1.13%) |
Mar 01, 2012 | 41.74 | 42.43 | 41.68 | 42.16 | 4,232,851 | +0.54(+1.29%) |
Feb 29, 2012 | 41.63 | 42.05 | 41.32 | 41.62 | 5,505,797 | -0.01(-0.03%) |
Feb 28, 2012 | 41.55 | 41.73 | 41.30 | 41.63 | 4,406,023 | +0.08(+0.20%) |
Feb 27, 2012 | 41.32 | 41.73 | 41.10 | 41.55 | 5,410,473 | +0.03(+0.07%) |
Feb 24, 2012 | 41.88 | 41.95 | 41.30 | 41.52 | 3,581,071 | -0.21(-0.50%) |
Feb 23, 2012 | 41.74 | 41.90 | 41.50 | 41.73 | 4,483,032 | -0.02(-0.05%) |
Feb 22, 2012 | 42.67 | 42.79 | 41.68 | 41.75 | 3,597,765 | -1.08(-2.53%) |
Feb 21, 2012 | 42.91 | 43.25 | 42.48 | 42.83 | 3,786,015 | +0.08(+0.20%) |
Feb 17, 2012 | 42.78 | 42.88 | 42.45 | 42.75 | 4,557,598 | +0.31(+0.72%) |
Feb 16, 2012 | 41.61 | 42.45 | 41.32 | 42.44 | 3,465,349 | +0.83(+2.00%) |
Feb 15, 2012 | 41.78 | 42.08 | 41.45 | 41.61 | 3,267,679 | -0.03(-0.08%) |
Feb 14, 2012 | 41.91 | 41.91 | 41.20 | 41.65 | 4,244,103 | -0.37(-0.88%) |
Feb 13, 2012 | 42.03 | 42.15 | 41.60 | 42.02 | 2,500,819 | +0.29(+0.70%) |
Feb 10, 2012 | 41.68 | 41.78 | 40.74 | 41.72 | 3,437,412 | -0.50(-1.19%) |
Feb 09, 2012 | 42.41 | 42.65 | 41.88 | 42.23 | 3,983,906 | -0.03(-0.07%) |
Feb 08, 2012 | 42.42 | 42.64 | 41.96 | 42.25 | 6,308,707 | -0.19(-0.44%) |
Feb 07, 2012 | 42.46 | 42.81 | 42.19 | 42.44 | 4,689,644 | -0.26(-0.61%) |
Feb 06, 2012 | 42.99 | 43.32 | 42.59 | 42.70 | 3,501,438 | -0.79(-1.82%) |
Feb 03, 2012 | 42.30 | 43.56 | 42.30 | 43.49 | 5,597,206 | +1.67(+4.00%) |
Feb 02, 2012 | 41.91 | 42.05 | 41.74 | 41.82 | 3,976,764 | -0.03(-0.08%) |
Feb 01, 2012 | 41.69 | 42.32 | 41.60 | 41.85 | 4,353,175 | +0.66(+1.60%) |
Jan 31, 2012 | 41.58 | 41.90 | 41.11 | 41.20 | 5,218,209 | -0.07(-0.17%) |
Jan 30, 2012 | 40.73 | 41.40 | 40.41 | 41.27 | 4,203,910 | -0.04(-0.10%) |
Jan 27, 2012 | 40.95 | 41.52 | 40.87 | 41.31 | 4,410,426 | +0.13(+0.31%) |
Jan 26, 2012 | 41.95 | 42.46 | 40.91 | 41.18 | 5,624,216 | -0.50(-1.21%) |
Jan 25, 2012 | 41.35 | 41.90 | 41.31 | 41.69 | 4,755,129 | +0.07(+0.17%) |
Jan 24, 2012 | 41.44 | 41.77 | 41.22 | 41.62 | 4,895,490 | -0.15(-0.35%) |
Jan 23, 2012 | 41.78 | 42.50 | 41.60 | 41.76 | 4,410,608 | +0.07(+0.17%) |
Jan 20, 2012 | 41.50 | 41.84 | 41.19 | 41.69 | 6,894,308 | +0.16(+0.39%) |
Jan 19, 2012 | 41.51 | 41.82 | 41.37 | 41.53 | 8,541,988 | -0.17(-0.40%) |
Jan 18, 2012 | 41.81 | 42.07 | 40.86 | 41.70 | 12,933,865 | -1.12(-2.61%) |
Jan 17, 2012 | 43.47 | 43.96 | 42.57 | 42.82 | 8,303,016 | -0.34(-0.79%) |
Jan 13, 2012 | 42.92 | 43.21 | 42.09 | 43.16 | 6,786,020 | -0.25(-0.58%) |
Jan 12, 2012 | 43.11 | 43.44 | 42.55 | 43.41 | 5,389,486 | +0.55(+1.29%) |
Jan 11, 2012 | 42.60 | 42.92 | 42.27 | 42.86 | 4,945,115 | +0.06(+0.13%) |
Jan 10, 2012 | 42.56 | 42.93 | 42.22 | 42.81 | 8,362,962 | +0.81(+1.94%) |
Jan 09, 2012 | 41.73 | 42.08 | 41.29 | 41.99 | 6,908,818 | +0.34(+0.82%) |
Jan 06, 2012 | 41.43 | 41.74 | 40.81 | 41.65 | 6,819,954 | +0.07(+0.17%) |
Jan 05, 2012 | 41.01 | 41.89 | 40.71 | 41.58 | 6,012,829 | +0.41(+1.00%) |