Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 41.36 | 42.12 | 41.09 | 41.98 | 4,690,063 | +0.79(+1.91%) |
Mar 29, 2012 | 40.99 | 41.28 | 40.48 | 41.19 | 3,788,234 | -0.23(-0.56%) |
Mar 28, 2012 | 41.84 | 41.92 | 40.99 | 41.42 | 4,626,317 | -0.62(-1.48%) |
Mar 27, 2012 | 42.49 | 42.52 | 41.91 | 42.04 | 3,865,317 | -0.33(-0.78%) |
Mar 26, 2012 | 42.60 | 42.77 | 42.17 | 42.38 | 3,627,763 | +0.16(+0.38%) |
Mar 23, 2012 | 41.74 | 42.56 | 41.62 | 42.21 | 6,086,300 | +0.52(+1.25%) |
Mar 22, 2012 | 42.45 | 42.75 | 41.51 | 41.69 | 6,037,493 | -1.31(-3.04%) |
Mar 21, 2012 | 43.34 | 43.49 | 42.72 | 43.00 | 4,371,609 | -0.34(-0.78%) |
Mar 20, 2012 | 43.34 | 44.35 | 43.13 | 43.34 | 4,565,104 | -1.01(-2.28%) |
Mar 19, 2012 | 44.07 | 44.57 | 43.87 | 44.35 | 4,481,171 | +0.23(+0.52%) |
Mar 16, 2012 | 43.96 | 44.53 | 43.75 | 44.12 | 7,244,865 | +0.43(+0.99%) |
Mar 15, 2012 | 43.39 | 43.93 | 43.09 | 43.69 | 5,170,721 | +0.36(+0.83%) |
Mar 14, 2012 | 44.13 | 44.19 | 43.10 | 43.33 | 4,493,286 | -0.82(-1.86%) |
Mar 13, 2012 | 43.01 | 44.18 | 42.70 | 44.15 | 6,890,168 | +1.18(+2.74%) |
Mar 12, 2012 | 43.54 | 43.54 | 42.51 | 42.97 | 3,825,390 | -0.47(-1.09%) |
Mar 09, 2012 | 43.26 | 43.73 | 43.09 | 43.44 | 3,591,202 | +0.22(+0.50%) |
Mar 08, 2012 | 43.34 | 43.57 | 42.81 | 43.23 | 4,142,112 | +0.48(+1.12%) |
Mar 07, 2012 | 42.59 | 42.95 | 42.33 | 42.75 | 5,154,938 | +0.16(+0.37%) |
Mar 06, 2012 | 41.98 | 42.62 | 41.64 | 42.59 | 6,957,053 | -0.18(-0.42%) |
Mar 05, 2012 | 42.89 | 42.93 | 42.07 | 42.77 | 4,185,255 | -0.26(-0.61%) |
Mar 02, 2012 | 43.98 | 44.12 | 42.72 | 43.03 | 6,219,186 | -1.14(-2.57%) |
Mar 01, 2012 | 43.17 | 44.21 | 43.17 | 44.17 | 6,806,513 | +1.15(+2.68%) |
Feb 29, 2012 | 44.10 | 44.28 | 42.84 | 43.02 | 8,487,172 | -1.04(-2.36%) |
Feb 28, 2012 | 43.80 | 44.28 | 43.64 | 44.06 | 6,447,540 | +0.37(+0.86%) |
Feb 27, 2012 | 44.33 | 44.51 | 43.68 | 43.68 | 6,064,578 | -0.73(-1.64%) |
Feb 24, 2012 | 44.08 | 44.61 | 43.90 | 44.41 | 4,449,412 | +0.40(+0.90%) |
Feb 23, 2012 | 43.77 | 44.05 | 43.26 | 44.02 | 5,298,742 | +0.32(+0.73%) |
Feb 22, 2012 | 43.81 | 44.40 | 43.66 | 43.70 | 7,578,532 | +0.00(+0.01%) |
Feb 21, 2012 | 43.82 | 44.20 | 43.44 | 43.69 | 8,973,571 | +0.49(+1.14%) |
Feb 17, 2012 | 44.99 | 45.33 | 42.88 | 43.20 | 16,330,526 | -1.24(-2.78%) |
Feb 16, 2012 | 43.44 | 44.89 | 43.27 | 44.44 | 8,704,856 | +1.05(+2.42%) |
Feb 15, 2012 | 43.26 | 43.79 | 42.83 | 43.39 | 7,913,756 | +0.41(+0.96%) |
Feb 14, 2012 | 42.75 | 43.00 | 42.45 | 42.98 | 6,399,595 | +0.14(+0.33%) |
Feb 13, 2012 | 42.52 | 42.94 | 42.38 | 42.84 | 5,258,492 | +0.59(+1.39%) |
Feb 10, 2012 | 41.85 | 42.25 | 41.62 | 42.25 | 4,878,958 | -0.23(-0.55%) |
Feb 09, 2012 | 41.96 | 42.94 | 41.89 | 42.49 | 5,246,264 | +0.39(+0.92%) |
Feb 08, 2012 | 42.10 | 42.20 | 41.39 | 42.10 | 4,081,725 | +0.11(+0.26%) |
Feb 07, 2012 | 41.56 | 42.13 | 41.20 | 41.99 | 4,839,581 | +0.40(+0.97%) |
Feb 06, 2012 | 41.36 | 41.77 | 41.09 | 41.58 | 8,123,455 | +0.37(+0.89%) |
Feb 03, 2012 | 40.82 | 41.60 | 40.46 | 41.22 | 5,862,266 | +0.99(+2.45%) |
Feb 02, 2012 | 39.92 | 40.85 | 39.66 | 40.23 | 5,665,989 | +0.22(+0.55%) |
Feb 01, 2012 | 40.41 | 40.42 | 39.55 | 40.01 | 8,810,083 | -0.09(-0.23%) |
Jan 31, 2012 | 39.89 | 40.15 | 39.56 | 40.10 | 7,377,904 | +0.31(+0.79%) |
Jan 30, 2012 | 38.92 | 39.83 | 38.60 | 39.79 | 5,750,870 | +0.45(+1.14%) |
Jan 27, 2012 | 39.42 | 39.77 | 39.10 | 39.34 | 4,233,012 | -0.24(-0.60%) |
Jan 26, 2012 | 40.54 | 40.61 | 39.38 | 39.58 | 6,018,013 | -0.78(-1.93%) |
Jan 25, 2012 | 39.40 | 40.50 | 38.92 | 40.35 | 5,730,797 | +0.85(+2.16%) |
Jan 24, 2012 | 39.53 | 39.63 | 39.10 | 39.50 | 5,117,634 | -0.40(-0.99%) |
Jan 23, 2012 | 39.61 | 40.29 | 39.43 | 39.90 | 7,229,725 | +0.92(+2.37%) |
Jan 20, 2012 | 39.62 | 39.66 | 38.70 | 38.98 | 7,372,671 | -0.73(-1.83%) |
Jan 19, 2012 | 39.93 | 40.25 | 39.55 | 39.70 | 7,198,800 | -0.11(-0.28%) |
Jan 18, 2012 | 39.15 | 39.98 | 38.84 | 39.81 | 4,257,309 | +0.62(+1.59%) |
Jan 17, 2012 | 39.56 | 39.71 | 38.79 | 39.19 | 4,041,570 | +0.26(+0.66%) |
Jan 13, 2012 | 38.79 | 39.08 | 38.32 | 38.93 | 4,609,068 | -0.32(-0.81%) |
Jan 12, 2012 | 39.15 | 39.56 | 38.74 | 39.25 | 6,164,823 | +0.33(+0.84%) |
Jan 11, 2012 | 39.53 | 39.79 | 38.84 | 38.92 | 5,932,594 | -0.89(-2.23%) |
Jan 10, 2012 | 39.76 | 40.46 | 39.57 | 39.80 | 8,270,757 | +1.26(+3.28%) |
Jan 09, 2012 | 38.65 | 38.88 | 38.29 | 38.54 | 4,673,014 | -0.10(-0.25%) |
Jan 06, 2012 | 38.57 | 39.14 | 38.48 | 38.64 | 5,955,981 | +0.11(+0.27%) |
Jan 05, 2012 | 38.16 | 38.67 | 37.65 | 38.53 | 6,726,707 | +0.21(+0.55%) |