Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 44.53 | 44.53 | 43.89 | 44.28 | 61,847 | +0.10(+0.23%) |
Mar 29, 2012 | 43.95 | 44.27 | 43.95 | 44.18 | 38,670 | +0.07(+0.15%) |
Mar 28, 2012 | 44.08 | 44.27 | 43.97 | 44.11 | 48,830 | -0.06(-0.13%) |
Mar 27, 2012 | 44.05 | 44.56 | 43.74 | 44.17 | 48,726 | +0.08(+0.17%) |
Mar 26, 2012 | 43.64 | 44.30 | 43.61 | 44.09 | 42,282 | +0.73(+1.67%) |
Mar 23, 2012 | 43.17 | 43.41 | 42.74 | 43.37 | 42,541 | +0.69(+1.62%) |
Mar 22, 2012 | 42.52 | 42.76 | 42.27 | 42.68 | 48,056 | -0.27(-0.63%) |
Mar 21, 2012 | 42.91 | 43.71 | 42.88 | 42.95 | 30,090 | +0.14(+0.34%) |
Mar 20, 2012 | 42.68 | 43.05 | 42.57 | 42.80 | 19,920 | -0.24(-0.57%) |
Mar 19, 2012 | 43.01 | 43.60 | 42.69 | 43.05 | 22,897 | +0.31(+0.73%) |
Mar 16, 2012 | 43.01 | 43.13 | 42.63 | 42.73 | 79,983 | -0.21(-0.49%) |
Mar 15, 2012 | 42.89 | 43.01 | 42.20 | 42.95 | 29,782 | +0.20(+0.47%) |
Mar 14, 2012 | 43.22 | 43.43 | 42.58 | 42.74 | 19,699 | -0.65(-1.50%) |
Mar 13, 2012 | 43.25 | 43.42 | 42.79 | 43.39 | 25,604 | +0.50(+1.16%) |
Mar 12, 2012 | 42.24 | 43.06 | 42.24 | 42.90 | 53,643 | +0.52(+1.23%) |
Mar 09, 2012 | 42.10 | 42.87 | 41.86 | 42.37 | 38,546 | +0.18(+0.42%) |
Mar 08, 2012 | 41.95 | 42.28 | 41.39 | 42.20 | 27,425 | +0.39(+0.93%) |
Mar 07, 2012 | 41.47 | 41.85 | 41.20 | 41.81 | 39,419 | +0.38(+0.91%) |
Mar 06, 2012 | 41.38 | 41.90 | 41.19 | 41.43 | 36,200 | -0.49(-1.16%) |
Mar 05, 2012 | 41.59 | 41.93 | 41.49 | 41.92 | 26,053 | +0.32(+0.77%) |
Mar 02, 2012 | 42.10 | 42.20 | 41.30 | 41.60 | 50,095 | -0.57(-1.36%) |
Mar 01, 2012 | 42.52 | 42.75 | 42.15 | 42.17 | 80,262 | -0.07(-0.16%) |
Feb 29, 2012 | 42.30 | 42.73 | 42.20 | 42.24 | 69,938 | -0.08(-0.18%) |
Feb 28, 2012 | 42.35 | 42.86 | 42.18 | 42.31 | 45,424 | -0.17(-0.40%) |
Feb 27, 2012 | 42.70 | 42.85 | 42.18 | 42.48 | 55,572 | -0.73(-1.69%) |
Feb 24, 2012 | 43.56 | 43.56 | 42.83 | 43.22 | 35,065 | -0.46(-1.06%) |
Feb 23, 2012 | 42.47 | 43.71 | 42.26 | 43.68 | 46,574 | +1.25(+2.94%) |
Feb 22, 2012 | 42.72 | 42.89 | 42.41 | 42.43 | 27,449 | -0.40(-0.92%) |
Feb 21, 2012 | 42.98 | 43.17 | 42.73 | 42.83 | 26,074 | -0.18(-0.41%) |
Feb 17, 2012 | 43.30 | 43.38 | 42.72 | 43.00 | 32,454 | -0.06(-0.14%) |
Feb 16, 2012 | 42.26 | 43.43 | 42.26 | 43.06 | 57,418 | +0.83(+1.97%) |
Feb 15, 2012 | 43.02 | 43.25 | 42.15 | 42.23 | 51,005 | -0.70(-1.63%) |
Feb 14, 2012 | 43.12 | 43.65 | 42.75 | 42.93 | 39,628 | -0.61(-1.41%) |
Feb 13, 2012 | 43.44 | 43.82 | 43.11 | 43.54 | 32,698 | +0.70(+1.63%) |
Feb 10, 2012 | 43.16 | 43.75 | 42.84 | 42.84 | 54,992 | -0.88(-2.00%) |
Feb 09, 2012 | 43.64 | 43.93 | 43.44 | 43.72 | 48,867 | -0.02(-0.04%) |
Feb 08, 2012 | 43.30 | 44.07 | 43.20 | 43.74 | 68,932 | +0.43(+0.99%) |
Feb 07, 2012 | 44.17 | 44.38 | 43.18 | 43.31 | 63,912 | -0.78(-1.78%) |
Feb 06, 2012 | 44.08 | 44.43 | 43.80 | 44.09 | 43,371 | -0.42(-0.95%) |
Feb 03, 2012 | 44.55 | 45.22 | 44.21 | 44.51 | 64,072 | +0.53(+1.21%) |
Feb 02, 2012 | 43.47 | 44.30 | 43.20 | 43.98 | 45,055 | +0.47(+1.08%) |
Feb 01, 2012 | 43.06 | 43.69 | 42.83 | 43.51 | 92,997 | +0.55(+1.27%) |
Jan 31, 2012 | 42.84 | 43.07 | 42.11 | 42.96 | 65,329 | +0.45(+1.05%) |
Jan 30, 2012 | 42.01 | 42.71 | 41.95 | 42.52 | 39,861 | +0.04(+0.10%) |
Jan 27, 2012 | 41.93 | 42.81 | 41.93 | 42.47 | 28,722 | +0.40(+0.94%) |
Jan 26, 2012 | 42.14 | 42.27 | 41.90 | 42.08 | 37,645 | +0.02(+0.04%) |
Jan 25, 2012 | 42.02 | 42.33 | 40.96 | 42.06 | 67,986 | -0.08(-0.20%) |
Jan 24, 2012 | 40.54 | 42.28 | 39.34 | 42.15 | 165,715 | -1.79(-4.08%) |
Jan 23, 2012 | 44.24 | 44.24 | 43.58 | 43.94 | 27,732 | -0.40(-0.89%) |
Jan 20, 2012 | 43.89 | 44.41 | 43.56 | 44.34 | 37,043 | +0.24(+0.55%) |
Jan 19, 2012 | 43.57 | 44.18 | 41.68 | 44.09 | 38,011 | +0.56(+1.30%) |
Jan 18, 2012 | 43.52 | 43.64 | 42.92 | 43.53 | 43,522 | +0.04(+0.10%) |
Jan 17, 2012 | 43.62 | 43.75 | 42.63 | 43.48 | 75,958 | +0.08(+0.19%) |
Jan 13, 2012 | 43.59 | 44.15 | 43.33 | 43.40 | 30,272 | -0.75(-1.70%) |
Jan 12, 2012 | 44.06 | 44.18 | 43.59 | 44.15 | 16,481 | +0.07(+0.15%) |
Jan 11, 2012 | 43.97 | 44.19 | 43.53 | 44.08 | 32,378 | -0.21(-0.48%) |
Jan 10, 2012 | 44.49 | 44.49 | 43.77 | 44.29 | 45,976 | +0.34(+0.77%) |
Jan 09, 2012 | 44.36 | 44.36 | 43.68 | 43.96 | 50,063 | -0.38(-0.85%) |
Jan 06, 2012 | 44.41 | 44.56 | 43.80 | 44.34 | 38,025 | +0.04(+0.10%) |
Jan 05, 2012 | 43.86 | 44.38 | 43.60 | 44.29 | 23,650 | +0.11(+0.25%) |