Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 43.09 | 43.91 | 43.06 | 43.69 | 2,761,236 | +0.80(+1.87%) |
Mar 29, 2012 | 43.04 | 43.20 | 42.50 | 42.89 | 1,849,450 | -0.26(-0.60%) |
Mar 28, 2012 | 43.51 | 43.61 | 42.68 | 43.15 | 1,991,490 | -0.20(-0.46%) |
Mar 27, 2012 | 43.65 | 43.65 | 43.30 | 43.35 | 1,529,559 | -0.14(-0.32%) |
Mar 26, 2012 | 43.37 | 43.59 | 43.12 | 43.49 | 1,786,083 | +0.66(+1.53%) |
Mar 23, 2012 | 42.98 | 43.07 | 42.42 | 42.84 | 1,216,196 | +0.05(+0.13%) |
Mar 22, 2012 | 42.94 | 42.98 | 42.51 | 42.78 | 1,386,576 | -0.37(-0.85%) |
Mar 21, 2012 | 43.24 | 43.57 | 42.96 | 43.15 | 1,883,400 | -0.01(-0.02%) |
Mar 20, 2012 | 43.00 | 43.25 | 42.82 | 43.16 | 1,827,299 | -0.15(-0.34%) |
Mar 19, 2012 | 43.23 | 43.41 | 42.94 | 43.31 | 1,751,733 | -0.03(-0.08%) |
Mar 16, 2012 | 43.41 | 43.63 | 43.25 | 43.34 | 3,253,646 | +0.04(+0.09%) |
Mar 15, 2012 | 42.88 | 43.49 | 42.62 | 43.30 | 1,707,745 | +0.64(+1.49%) |
Mar 14, 2012 | 42.80 | 42.96 | 42.33 | 42.66 | 1,647,932 | -0.13(-0.31%) |
Mar 13, 2012 | 41.97 | 42.82 | 41.65 | 42.80 | 2,496,946 | +1.28(+3.08%) |
Mar 12, 2012 | 41.93 | 42.20 | 41.41 | 41.52 | 2,144,118 | -0.48(-1.14%) |
Mar 09, 2012 | 41.53 | 42.21 | 41.26 | 42.00 | 2,621,604 | +0.71(+1.71%) |
Mar 08, 2012 | 41.11 | 41.37 | 40.75 | 41.29 | 2,286,413 | +0.71(+1.75%) |
Mar 07, 2012 | 40.34 | 40.61 | 40.14 | 40.58 | 1,690,418 | +0.53(+1.33%) |
Mar 06, 2012 | 40.29 | 40.43 | 39.93 | 40.05 | 2,618,998 | -0.67(-1.63%) |
Mar 05, 2012 | 40.85 | 40.93 | 40.51 | 40.71 | 1,529,581 | -0.31(-0.76%) |
Mar 02, 2012 | 41.36 | 41.42 | 40.87 | 41.03 | 1,519,467 | -0.39(-0.95%) |
Mar 01, 2012 | 41.06 | 41.55 | 41.06 | 41.42 | 1,854,241 | +0.43(+1.06%) |
Feb 29, 2012 | 41.00 | 41.22 | 40.65 | 40.99 | 2,329,659 | +0.23(+0.57%) |
Feb 28, 2012 | 40.80 | 41.15 | 40.59 | 40.75 | 1,752,401 | -0.01(-0.02%) |
Feb 27, 2012 | 40.31 | 40.89 | 40.25 | 40.76 | 1,999,158 | +0.15(+0.36%) |
Feb 24, 2012 | 41.06 | 41.20 | 40.55 | 40.61 | 1,680,366 | -0.31(-0.75%) |
Feb 23, 2012 | 40.59 | 40.99 | 40.49 | 40.92 | 2,239,462 | +0.23(+0.57%) |
Feb 22, 2012 | 41.11 | 41.28 | 40.65 | 40.69 | 1,926,798 | -0.37(-0.91%) |
Feb 21, 2012 | 41.92 | 41.92 | 40.93 | 41.06 | 3,105,918 | -0.81(-1.92%) |
Feb 17, 2012 | 41.59 | 41.89 | 41.33 | 41.86 | 2,876,843 | +0.46(+1.11%) |
Feb 16, 2012 | 40.06 | 41.41 | 39.99 | 41.41 | 3,014,214 | +1.41(+3.54%) |
Feb 15, 2012 | 40.15 | 40.40 | 39.72 | 39.99 | 3,077,137 | +0.10(+0.24%) |
Feb 14, 2012 | 39.72 | 39.95 | 39.48 | 39.89 | 2,206,686 | -0.10(-0.25%) |
Feb 13, 2012 | 39.85 | 40.09 | 39.67 | 39.99 | 2,191,463 | +0.64(+1.62%) |
Feb 10, 2012 | 39.16 | 39.46 | 38.85 | 39.36 | 2,802,276 | -0.27(-0.69%) |
Feb 09, 2012 | 38.93 | 39.66 | 38.69 | 39.63 | 4,415,657 | +0.68(+1.74%) |
Feb 08, 2012 | 39.02 | 39.27 | 38.48 | 38.95 | 4,586,803 | -0.09(-0.22%) |
Feb 07, 2012 | 38.92 | 39.11 | 38.34 | 39.04 | 3,147,759 | -0.07(-0.17%) |
Feb 06, 2012 | 39.12 | 39.52 | 38.94 | 39.10 | 1,978,186 | -0.36(-0.91%) |
Feb 03, 2012 | 38.83 | 39.50 | 38.80 | 39.46 | 3,683,836 | +0.96(+2.51%) |
Feb 02, 2012 | 39.22 | 39.32 | 38.40 | 38.50 | 2,827,621 | -0.51(-1.31%) |
Feb 01, 2012 | 37.92 | 39.19 | 37.60 | 39.01 | 4,154,892 | +0.52(+1.35%) |
Jan 31, 2012 | 39.05 | 39.05 | 38.00 | 38.49 | 3,355,230 | -0.27(-0.70%) |
Jan 30, 2012 | 39.38 | 39.49 | 38.48 | 38.76 | 3,198,467 | -1.04(-2.62%) |
Jan 27, 2012 | 39.85 | 40.49 | 39.52 | 39.81 | 4,076,233 | -0.81(-2.00%) |
Jan 26, 2012 | 40.91 | 41.35 | 40.47 | 40.62 | 3,234,447 | +0.04(+0.10%) |
Jan 25, 2012 | 40.12 | 40.69 | 40.01 | 40.58 | 2,035,762 | +0.29(+0.73%) |
Jan 24, 2012 | 39.78 | 40.39 | 39.53 | 40.29 | 1,890,876 | +0.24(+0.60%) |
Jan 23, 2012 | 39.95 | 40.19 | 39.66 | 40.05 | 2,124,715 | +0.09(+0.22%) |
Jan 20, 2012 | 40.03 | 40.15 | 39.74 | 39.96 | 4,389,907 | -0.01(-0.02%) |
Jan 19, 2012 | 39.95 | 40.27 | 39.18 | 39.97 | 4,289,507 | +0.21(+0.54%) |
Jan 18, 2012 | 39.04 | 39.85 | 38.86 | 39.76 | 2,882,513 | +0.71(+1.81%) |
Jan 17, 2012 | 39.42 | 39.88 | 38.92 | 39.05 | 2,602,335 | -0.21(-0.54%) |
Jan 13, 2012 | 39.14 | 39.32 | 38.70 | 39.26 | 2,253,338 | -0.25(-0.62%) |
Jan 12, 2012 | 39.67 | 39.72 | 39.18 | 39.51 | 2,686,907 | +0.03(+0.07%) |
Jan 11, 2012 | 39.28 | 39.64 | 39.18 | 39.48 | 2,830,990 | -0.72(-1.79%) |
Jan 10, 2012 | 39.45 | 40.43 | 39.32 | 40.20 | 3,918,099 | +1.47(+3.80%) |
Jan 09, 2012 | 39.18 | 39.50 | 38.70 | 38.73 | 3,390,029 | -0.34(-0.87%) |
Jan 06, 2012 | 38.87 | 39.38 | 38.58 | 39.07 | 2,981,340 | +0.28(+0.72%) |
Jan 05, 2012 | 37.89 | 38.87 | 37.59 | 38.79 | 2,754,131 | +0.54(+1.41%) |