Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 44.58 | 44.88 | 44.54 | 44.72 | 1,175,336 | +0.21(+0.47%) |
Mar 29, 2012 | 43.87 | 44.65 | 43.68 | 44.51 | 623,971 | +0.46(+1.04%) |
Mar 28, 2012 | 44.03 | 44.19 | 43.57 | 44.05 | 470,389 | -0.12(-0.27%) |
Mar 27, 2012 | 44.29 | 44.53 | 44.12 | 44.17 | 624,269 | -0.03(-0.07%) |
Mar 26, 2012 | 43.80 | 44.20 | 43.52 | 44.20 | 676,321 | +0.85(+1.96%) |
Mar 23, 2012 | 43.28 | 43.58 | 43.16 | 43.35 | 546,597 | +0.02(+0.05%) |
Mar 22, 2012 | 43.45 | 43.57 | 43.06 | 43.33 | 512,744 | -0.49(-1.12%) |
Mar 21, 2012 | 44.18 | 44.25 | 43.81 | 43.82 | 634,060 | -0.33(-0.75%) |
Mar 20, 2012 | 43.78 | 44.23 | 43.57 | 44.15 | 800,524 | +0.21(+0.48%) |
Mar 19, 2012 | 43.62 | 44.16 | 43.43 | 43.94 | 617,281 | +0.18(+0.41%) |
Mar 16, 2012 | 43.50 | 43.78 | 43.37 | 43.76 | 855,752 | +0.25(+0.57%) |
Mar 15, 2012 | 43.70 | 43.72 | 43.29 | 43.51 | 407,903 | -0.10(-0.23%) |
Mar 14, 2012 | 43.80 | 43.98 | 43.41 | 43.61 | 537,967 | -0.31(-0.71%) |
Mar 13, 2012 | 43.00 | 44.00 | 43.00 | 43.92 | 853,916 | +1.09(+2.54%) |
Mar 12, 2012 | 42.63 | 42.84 | 42.47 | 42.83 | 618,508 | +0.16(+0.37%) |
Mar 09, 2012 | 42.46 | 42.77 | 42.20 | 42.67 | 641,745 | +0.32(+0.76%) |
Mar 08, 2012 | 42.14 | 42.39 | 42.03 | 42.35 | 881,435 | +0.34(+0.81%) |
Mar 07, 2012 | 41.85 | 42.11 | 41.45 | 42.01 | 1,529,473 | +0.35(+0.84%) |
Mar 06, 2012 | 41.41 | 41.80 | 41.35 | 41.66 | 925,032 | -0.15(-0.36%) |
Mar 05, 2012 | 41.05 | 41.83 | 40.94 | 41.81 | 504,859 | +0.68(+1.65%) |
Mar 02, 2012 | 41.27 | 41.50 | 41.00 | 41.13 | 699,426 | -0.27(-0.65%) |
Mar 01, 2012 | 41.23 | 41.47 | 41.07 | 41.40 | 836,454 | +0.25(+0.61%) |
Feb 29, 2012 | 41.07 | 41.25 | 40.98 | 41.15 | 1,061,652 | +0.18(+0.44%) |
Feb 28, 2012 | 41.13 | 41.34 | 40.82 | 40.97 | 813,439 | -0.16(-0.39%) |
Feb 27, 2012 | 41.08 | 41.40 | 40.85 | 41.13 | 1,086,331 | -0.07(-0.17%) |
Feb 24, 2012 | 40.56 | 41.26 | 40.52 | 41.20 | 678,296 | +0.34(+0.83%) |
Feb 23, 2012 | 40.34 | 40.92 | 40.23 | 40.86 | 803,166 | +0.57(+1.41%) |
Feb 22, 2012 | 40.33 | 40.65 | 40.10 | 40.29 | 618,014 | -0.03(-0.07%) |
Feb 21, 2012 | 41.55 | 41.55 | 40.22 | 40.32 | 1,334,846 | -1.09(-2.63%) |
Feb 17, 2012 | 41.39 | 41.75 | 41.06 | 41.41 | 1,510,054 | -0.40(-0.96%) |
Feb 16, 2012 | 42.37 | 42.37 | 41.59 | 41.81 | 1,306,255 | +0.07(+0.17%) |
Feb 15, 2012 | 43.08 | 43.35 | 41.57 | 41.74 | 1,002,115 | -1.11(-2.59%) |
Feb 14, 2012 | 42.91 | 43.05 | 42.76 | 42.85 | 526,531 | -0.16(-0.37%) |
Feb 13, 2012 | 43.13 | 43.26 | 42.82 | 43.01 | 473,178 | +0.27(+0.63%) |
Feb 10, 2012 | 43.05 | 43.49 | 42.69 | 42.74 | 725,806 | -0.73(-1.68%) |
Feb 09, 2012 | 44.07 | 44.07 | 43.26 | 43.47 | 508,624 | -0.62(-1.41%) |
Feb 08, 2012 | 43.98 | 44.22 | 43.73 | 44.09 | 462,272 | +0.06(+0.14%) |
Feb 07, 2012 | 43.60 | 44.18 | 43.58 | 44.03 | 449,766 | +0.35(+0.80%) |
Feb 06, 2012 | 43.68 | 43.92 | 43.48 | 43.68 | 300,553 | -0.13(-0.30%) |
Feb 03, 2012 | 43.67 | 43.88 | 43.39 | 43.81 | 529,516 | +0.48(+1.11%) |
Feb 02, 2012 | 42.92 | 43.36 | 42.92 | 43.33 | 503,378 | +0.13(+0.30%) |
Feb 01, 2012 | 42.94 | 43.22 | 42.80 | 43.20 | 784,140 | +0.40(+0.93%) |
Jan 31, 2012 | 42.82 | 43.01 | 42.62 | 42.80 | 657,965 | +0.12(+0.28%) |
Jan 30, 2012 | 42.52 | 42.82 | 42.37 | 42.68 | 550,636 | -0.17(-0.40%) |
Jan 27, 2012 | 42.45 | 42.95 | 42.30 | 42.85 | 588,603 | +0.43(+1.01%) |
Jan 26, 2012 | 42.06 | 42.68 | 42.06 | 42.42 | 583,010 | +0.52(+1.24%) |
Jan 25, 2012 | 41.33 | 42.20 | 41.22 | 41.90 | 992,443 | +0.61(+1.48%) |
Jan 24, 2012 | 41.54 | 41.97 | 41.23 | 41.29 | 690,769 | -0.40(-0.96%) |
Jan 23, 2012 | 41.52 | 42.02 | 41.15 | 41.69 | 575,731 | +0.21(+0.51%) |
Jan 20, 2012 | 41.33 | 41.62 | 41.09 | 41.48 | 848,176 | +0.10(+0.24%) |
Jan 19, 2012 | 41.12 | 41.59 | 40.70 | 41.38 | 812,959 | +0.45(+1.10%) |
Jan 18, 2012 | 41.00 | 41.19 | 40.87 | 40.93 | 905,925 | -0.07(-0.17%) |
Jan 17, 2012 | 41.08 | 41.27 | 40.91 | 41.00 | 808,704 | -0.01(-0.02%) |
Jan 13, 2012 | 41.01 | 41.37 | 40.91 | 41.01 | 771,456 | -0.33(-0.80%) |
Jan 12, 2012 | 41.76 | 41.76 | 41.11 | 41.34 | 768,597 | -0.67(-1.59%) |
Jan 11, 2012 | 41.88 | 42.13 | 41.79 | 42.01 | 691,477 | +0.01(+0.02%) |
Jan 10, 2012 | 41.72 | 42.20 | 41.67 | 42.00 | 436,287 | +0.56(+1.35%) |
Jan 09, 2012 | 41.61 | 41.76 | 41.28 | 41.44 | 449,595 | -0.18(-0.43%) |
Jan 06, 2012 | 41.84 | 42.00 | 41.36 | 41.62 | 379,914 | -0.17(-0.41%) |
Jan 05, 2012 | 41.40 | 42.14 | 41.33 | 41.79 | 800,987 | +0.29(+0.70%) |