Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 43.07 | 43.89 | 43.03 | 43.67 | 2,762,811 | +0.80(+1.87%) |
Mar 29, 2012 | 43.01 | 43.18 | 42.47 | 42.87 | 1,850,506 | -0.26(-0.60%) |
Mar 28, 2012 | 43.49 | 43.59 | 42.66 | 43.13 | 1,992,627 | -0.20(-0.46%) |
Mar 27, 2012 | 43.63 | 43.63 | 43.28 | 43.33 | 1,530,432 | -0.14(-0.32%) |
Mar 26, 2012 | 43.34 | 43.57 | 43.10 | 43.47 | 1,787,102 | +0.66(+1.53%) |
Mar 23, 2012 | 42.95 | 43.05 | 42.40 | 42.81 | 1,216,890 | +0.05(+0.13%) |
Mar 22, 2012 | 42.91 | 42.95 | 42.48 | 42.76 | 1,387,367 | -0.37(-0.85%) |
Mar 21, 2012 | 43.22 | 43.54 | 42.93 | 43.13 | 1,884,474 | -0.01(-0.02%) |
Mar 20, 2012 | 42.97 | 43.23 | 42.80 | 43.13 | 1,828,341 | -0.15(-0.34%) |
Mar 19, 2012 | 43.21 | 43.39 | 42.92 | 43.28 | 1,752,733 | -0.03(-0.08%) |
Mar 16, 2012 | 43.38 | 43.60 | 43.23 | 43.31 | 3,255,503 | +0.04(+0.09%) |
Mar 15, 2012 | 42.85 | 43.47 | 42.60 | 43.27 | 1,708,720 | +0.64(+1.49%) |
Mar 14, 2012 | 42.77 | 42.94 | 42.30 | 42.64 | 1,648,872 | -0.13(-0.31%) |
Mar 13, 2012 | 41.95 | 42.80 | 41.62 | 42.77 | 2,498,371 | +1.28(+3.08%) |
Mar 12, 2012 | 41.91 | 42.17 | 41.38 | 41.49 | 2,145,341 | -0.48(-1.14%) |
Mar 09, 2012 | 41.51 | 42.19 | 41.24 | 41.97 | 2,623,100 | +0.70(+1.71%) |
Mar 08, 2012 | 41.09 | 41.35 | 40.73 | 41.27 | 2,287,718 | +0.71(+1.75%) |
Mar 07, 2012 | 40.32 | 40.59 | 40.12 | 40.56 | 1,691,382 | +0.53(+1.33%) |
Mar 06, 2012 | 40.26 | 40.41 | 39.91 | 40.03 | 2,620,493 | -0.66(-1.63%) |
Mar 05, 2012 | 40.83 | 40.90 | 40.48 | 40.69 | 1,530,453 | -0.31(-0.76%) |
Mar 02, 2012 | 41.34 | 41.40 | 40.85 | 41.00 | 1,520,335 | -0.39(-0.95%) |
Mar 01, 2012 | 41.04 | 41.52 | 41.04 | 41.40 | 1,855,299 | +0.43(+1.06%) |
Feb 29, 2012 | 40.98 | 41.20 | 40.62 | 40.96 | 2,330,989 | +0.23(+0.57%) |
Feb 28, 2012 | 40.78 | 41.12 | 40.57 | 40.73 | 1,753,401 | -0.01(-0.02%) |
Feb 27, 2012 | 40.29 | 40.87 | 40.22 | 40.74 | 2,000,299 | +0.15(+0.36%) |
Feb 24, 2012 | 41.04 | 41.18 | 40.52 | 40.59 | 1,681,325 | -0.31(-0.75%) |
Feb 23, 2012 | 40.57 | 40.97 | 40.47 | 40.90 | 2,240,741 | +0.23(+0.57%) |
Feb 22, 2012 | 41.09 | 41.26 | 40.63 | 40.66 | 1,927,898 | -0.37(-0.91%) |
Feb 21, 2012 | 41.90 | 41.90 | 40.90 | 41.04 | 3,107,691 | -0.80(-1.92%) |
Feb 17, 2012 | 41.57 | 41.87 | 41.30 | 41.84 | 2,878,485 | +0.46(+1.11%) |
Feb 16, 2012 | 40.04 | 41.39 | 39.97 | 41.38 | 3,015,935 | +1.41(+3.54%) |
Feb 15, 2012 | 40.12 | 40.38 | 39.70 | 39.97 | 3,078,893 | +0.10(+0.24%) |
Feb 14, 2012 | 39.70 | 39.93 | 39.46 | 39.87 | 2,207,945 | -0.10(-0.25%) |
Feb 13, 2012 | 39.83 | 40.07 | 39.65 | 39.97 | 2,192,714 | +0.64(+1.62%) |
Feb 10, 2012 | 39.14 | 39.44 | 38.83 | 39.33 | 2,803,876 | -0.27(-0.69%) |
Feb 09, 2012 | 38.91 | 39.64 | 38.67 | 39.61 | 4,418,177 | +0.68(+1.74%) |
Feb 08, 2012 | 39.00 | 39.25 | 38.46 | 38.93 | 4,589,420 | -0.09(-0.22%) |
Feb 07, 2012 | 38.89 | 39.09 | 38.32 | 39.01 | 3,149,556 | -0.07(-0.17%) |
Feb 06, 2012 | 39.10 | 39.49 | 38.92 | 39.08 | 1,979,315 | -0.36(-0.91%) |
Feb 03, 2012 | 38.81 | 39.47 | 38.77 | 39.44 | 3,685,938 | +0.96(+2.51%) |
Feb 02, 2012 | 39.19 | 39.30 | 38.38 | 38.48 | 2,829,235 | -0.51(-1.31%) |
Feb 01, 2012 | 37.90 | 39.17 | 37.58 | 38.99 | 4,157,263 | +0.52(+1.35%) |
Jan 31, 2012 | 39.03 | 39.03 | 37.98 | 38.47 | 3,357,145 | -0.27(-0.70%) |
Jan 30, 2012 | 39.35 | 39.47 | 38.46 | 38.74 | 3,200,292 | -1.04(-2.62%) |
Jan 27, 2012 | 39.83 | 40.46 | 39.49 | 39.79 | 4,078,559 | -0.81(-2.00%) |
Jan 26, 2012 | 40.89 | 41.33 | 40.44 | 40.60 | 3,236,293 | +0.04(+0.10%) |
Jan 25, 2012 | 40.10 | 40.67 | 39.99 | 40.56 | 2,036,924 | +0.29(+0.73%) |
Jan 24, 2012 | 39.75 | 40.37 | 39.51 | 40.26 | 1,891,956 | +0.24(+0.60%) |
Jan 23, 2012 | 39.93 | 40.17 | 39.63 | 40.03 | 2,125,927 | +0.09(+0.22%) |
Jan 20, 2012 | 40.01 | 40.12 | 39.72 | 39.94 | 4,392,412 | -0.01(-0.02%) |
Jan 19, 2012 | 39.93 | 40.25 | 39.16 | 39.95 | 4,291,955 | +0.21(+0.54%) |
Jan 18, 2012 | 39.01 | 39.83 | 38.83 | 39.73 | 2,884,158 | +0.70(+1.81%) |
Jan 17, 2012 | 39.39 | 39.86 | 38.90 | 39.03 | 2,603,820 | -0.21(-0.54%) |
Jan 13, 2012 | 39.11 | 39.29 | 38.67 | 39.24 | 2,254,624 | -0.25(-0.62%) |
Jan 12, 2012 | 39.65 | 39.69 | 39.15 | 39.49 | 2,688,440 | +0.03(+0.07%) |
Jan 11, 2012 | 39.26 | 39.62 | 39.15 | 39.46 | 2,832,606 | -0.72(-1.79%) |
Jan 10, 2012 | 39.43 | 40.41 | 39.30 | 40.18 | 3,920,335 | +1.47(+3.80%) |
Jan 09, 2012 | 39.15 | 39.47 | 38.67 | 38.71 | 3,391,964 | -0.34(-0.87%) |
Jan 06, 2012 | 38.85 | 39.36 | 38.56 | 39.05 | 2,983,041 | +0.28(+0.72%) |
Jan 05, 2012 | 37.86 | 38.85 | 37.56 | 38.77 | 2,755,703 | +0.54(+1.41%) |