Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 42.74 | 43.31 | 42.59 | 43.26 | 994,076 | +0.81(+1.90%) |
Mar 29, 2012 | 41.99 | 42.57 | 41.79 | 42.45 | 295,079 | +0.17(+0.41%) |
Mar 28, 2012 | 42.32 | 42.39 | 41.98 | 42.28 | 291,154 | +0.08(+0.20%) |
Mar 27, 2012 | 42.39 | 42.49 | 42.18 | 42.19 | 381,157 | -0.10(-0.23%) |
Mar 26, 2012 | 42.14 | 42.31 | 41.94 | 42.29 | 293,976 | +0.65(+1.55%) |
Mar 23, 2012 | 41.61 | 41.79 | 41.24 | 41.65 | 376,043 | +0.29(+0.70%) |
Mar 22, 2012 | 41.63 | 41.63 | 41.22 | 41.35 | 539,450 | -0.49(-1.17%) |
Mar 21, 2012 | 42.39 | 42.40 | 41.82 | 41.84 | 274,061 | -0.40(-0.95%) |
Mar 20, 2012 | 42.17 | 42.45 | 42.08 | 42.25 | 316,875 | -0.19(-0.46%) |
Mar 19, 2012 | 41.79 | 42.45 | 41.59 | 42.44 | 488,851 | +0.68(+1.62%) |
Mar 16, 2012 | 41.72 | 41.91 | 41.55 | 41.76 | 1,093,489 | +0.08(+0.19%) |
Mar 15, 2012 | 41.96 | 42.05 | 41.46 | 41.68 | 325,524 | -0.17(-0.40%) |
Mar 14, 2012 | 42.02 | 42.27 | 41.70 | 41.85 | 411,644 | -0.11(-0.26%) |
Mar 13, 2012 | 41.79 | 41.98 | 41.48 | 41.96 | 648,343 | +0.41(+0.98%) |
Mar 12, 2012 | 41.63 | 41.70 | 41.45 | 41.55 | 382,497 | -0.06(-0.15%) |
Mar 09, 2012 | 40.82 | 41.82 | 40.64 | 41.62 | 857,359 | +0.90(+2.20%) |
Mar 08, 2012 | 40.90 | 40.92 | 40.55 | 40.72 | 481,215 | -0.11(-0.27%) |
Mar 07, 2012 | 40.84 | 40.92 | 40.41 | 40.83 | 595,379 | +0.11(+0.27%) |
Mar 06, 2012 | 40.61 | 40.95 | 40.48 | 40.72 | 633,941 | -0.16(-0.39%) |
Mar 05, 2012 | 40.13 | 41.04 | 40.06 | 40.88 | 650,094 | +0.66(+1.64%) |
Mar 02, 2012 | 40.52 | 40.53 | 40.07 | 40.23 | 752,126 | -0.28(-0.70%) |
Mar 01, 2012 | 40.37 | 40.63 | 40.32 | 40.51 | 486,638 | +0.26(+0.64%) |
Feb 29, 2012 | 40.41 | 40.65 | 40.05 | 40.25 | 957,674 | -0.17(-0.43%) |
Feb 28, 2012 | 40.82 | 40.97 | 40.23 | 40.43 | 1,788,650 | -0.56(-1.35%) |
Feb 27, 2012 | 40.63 | 41.00 | 39.98 | 40.98 | 422,325 | +0.24(+0.59%) |
Feb 24, 2012 | 40.68 | 40.84 | 40.33 | 40.74 | 240,136 | +0.12(+0.29%) |
Feb 23, 2012 | 40.04 | 40.63 | 39.87 | 40.63 | 358,227 | +0.66(+1.65%) |
Feb 22, 2012 | 40.21 | 40.36 | 39.96 | 39.97 | 278,225 | -0.28(-0.69%) |
Feb 21, 2012 | 40.80 | 40.83 | 40.09 | 40.24 | 433,032 | -0.48(-1.17%) |
Feb 17, 2012 | 40.70 | 40.84 | 40.49 | 40.72 | 206,792 | +0.11(+0.27%) |
Feb 16, 2012 | 40.33 | 40.75 | 40.17 | 40.61 | 477,070 | +0.47(+1.17%) |
Feb 15, 2012 | 40.55 | 40.63 | 40.07 | 40.14 | 860,816 | -0.26(-0.65%) |
Feb 14, 2012 | 41.33 | 41.39 | 40.21 | 40.41 | 898,129 | -0.96(-2.31%) |
Feb 13, 2012 | 41.86 | 42.11 | 41.31 | 41.36 | 613,526 | -0.20(-0.48%) |
Feb 10, 2012 | 41.34 | 42.10 | 41.32 | 41.56 | 747,042 | -0.04(-0.09%) |
Feb 09, 2012 | 41.59 | 41.83 | 40.66 | 41.60 | 2,623,785 | +0.01(+0.02%) |
Feb 08, 2012 | 41.70 | 41.90 | 41.12 | 41.59 | 342,620 | +0.01(+0.02%) |
Feb 07, 2012 | 41.66 | 42.21 | 41.26 | 41.59 | 528,263 | +0.19(+0.45%) |
Feb 06, 2012 | 41.61 | 41.67 | 41.25 | 41.40 | 489,672 | -0.19(-0.45%) |
Feb 03, 2012 | 41.39 | 42.35 | 37.69 | 41.59 | 825,612 | +0.19(+0.47%) |
Feb 02, 2012 | 41.65 | 41.79 | 41.22 | 41.39 | 626,379 | -0.30(-0.73%) |
Feb 01, 2012 | 41.68 | 41.78 | 41.34 | 41.70 | 745,104 | +0.45(+1.08%) |
Jan 31, 2012 | 41.30 | 41.45 | 40.95 | 41.25 | 496,604 | +0.19(+0.46%) |
Jan 30, 2012 | 40.95 | 41.29 | 40.84 | 41.06 | 448,594 | -0.28(-0.67%) |
Jan 27, 2012 | 40.94 | 41.44 | 40.86 | 41.34 | 335,350 | +0.23(+0.55%) |
Jan 26, 2012 | 40.66 | 41.15 | 40.42 | 41.12 | 412,299 | +0.68(+1.68%) |
Jan 25, 2012 | 39.80 | 40.63 | 39.80 | 40.44 | 367,219 | +0.55(+1.39%) |
Jan 24, 2012 | 39.68 | 40.04 | 39.50 | 39.88 | 485,452 | +0.01(+0.02%) |
Jan 23, 2012 | 39.32 | 39.92 | 39.17 | 39.88 | 605,408 | +0.54(+1.38%) |
Jan 20, 2012 | 38.86 | 39.37 | 38.66 | 39.33 | 694,323 | +0.52(+1.33%) |
Jan 19, 2012 | 38.19 | 38.96 | 38.19 | 38.82 | 643,848 | +0.61(+1.59%) |
Jan 18, 2012 | 37.98 | 38.38 | 37.98 | 38.21 | 579,808 | +0.21(+0.54%) |
Jan 17, 2012 | 38.06 | 38.39 | 37.86 | 38.01 | 470,388 | +0.26(+0.68%) |
Jan 13, 2012 | 37.73 | 37.93 | 37.41 | 37.75 | 1,275,763 | -0.20(-0.53%) |
Jan 12, 2012 | 39.28 | 39.28 | 37.91 | 37.95 | 665,024 | -1.25(-3.19%) |
Jan 11, 2012 | 39.09 | 39.33 | 38.86 | 39.20 | 537,342 | +0.14(+0.36%) |
Jan 10, 2012 | 39.43 | 39.64 | 38.73 | 39.06 | 701,180 | -0.08(-0.21%) |
Jan 09, 2012 | 40.03 | 40.05 | 39.10 | 39.14 | 481,423 | -0.91(-2.28%) |
Jan 06, 2012 | 40.25 | 40.42 | 39.84 | 40.05 | 357,983 | -0.20(-0.51%) |
Jan 05, 2012 | 39.56 | 40.34 | 39.54 | 40.26 | 534,903 | +0.59(+1.50%) |