Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 42.71 | 42.74 | 42.37 | 42.47 | 118,275 | +0.08(+0.18%) |
Mar 29, 2012 | 42.43 | 42.52 | 42.04 | 42.39 | 184,270 | -0.55(-1.28%) |
Mar 28, 2012 | 43.12 | 43.19 | 42.61 | 42.94 | 188,001 | +0.35(+0.82%) |
Mar 27, 2012 | 42.67 | 42.91 | 42.48 | 42.59 | 114,443 | -0.09(-0.20%) |
Mar 26, 2012 | 42.37 | 42.73 | 42.31 | 42.68 | 129,632 | +1.09(+2.62%) |
Mar 23, 2012 | 41.37 | 41.61 | 41.19 | 41.58 | 72,748 | +0.12(+0.28%) |
Mar 22, 2012 | 41.65 | 41.82 | 41.40 | 41.47 | 201,502 | -0.67(-1.60%) |
Mar 21, 2012 | 42.38 | 42.47 | 41.77 | 42.14 | 204,704 | -1.53(-3.51%) |
Mar 20, 2012 | 43.69 | 43.73 | 43.05 | 43.67 | 141,886 | -0.47(-1.07%) |
Mar 19, 2012 | 44.96 | 44.98 | 44.15 | 44.15 | 159,742 | -1.11(-2.44%) |
Mar 16, 2012 | 45.40 | 45.40 | 45.00 | 45.25 | 133,169 | -0.27(-0.59%) |
Mar 15, 2012 | 45.14 | 45.52 | 45.09 | 45.52 | 99,078 | +0.66(+1.47%) |
Mar 14, 2012 | 45.30 | 45.74 | 44.66 | 44.86 | 286,064 | -0.43(-0.94%) |
Mar 13, 2012 | 44.83 | 45.35 | 44.62 | 45.29 | 133,028 | +0.91(+2.04%) |
Mar 12, 2012 | 44.49 | 44.64 | 44.32 | 44.38 | 172,978 | -0.59(-1.31%) |
Mar 09, 2012 | 45.05 | 45.45 | 44.73 | 44.97 | 142,932 | -1.03(-2.24%) |
Mar 08, 2012 | 45.87 | 46.13 | 45.72 | 46.00 | 92,930 | +0.52(+1.14%) |
Mar 07, 2012 | 45.48 | 45.58 | 45.24 | 45.48 | 72,689 | +0.09(+0.20%) |
Mar 06, 2012 | 45.51 | 45.51 | 45.07 | 45.39 | 121,544 | -1.08(-2.33%) |
Mar 05, 2012 | 46.94 | 46.94 | 46.40 | 46.47 | 101,248 | -0.61(-1.30%) |
Mar 02, 2012 | 46.87 | 47.09 | 46.69 | 47.08 | 66,960 | +0.12(+0.25%) |
Mar 01, 2012 | 46.84 | 47.09 | 46.80 | 46.97 | 47,161 | -0.02(-0.05%) |
Feb 29, 2012 | 47.05 | 47.33 | 46.90 | 46.99 | 143,251 | +0.50(+1.08%) |
Feb 28, 2012 | 46.22 | 46.66 | 46.20 | 46.49 | 96,723 | +0.66(+1.43%) |
Feb 27, 2012 | 45.72 | 46.01 | 45.61 | 45.83 | 63,027 | +0.05(+0.10%) |
Feb 24, 2012 | 45.99 | 46.24 | 45.70 | 45.78 | 155,563 | -0.50(-1.09%) |
Feb 23, 2012 | 46.23 | 46.37 | 46.04 | 46.29 | 85,068 | -0.06(-0.13%) |
Feb 22, 2012 | 46.64 | 46.77 | 46.29 | 46.35 | 222,839 | +0.92(+2.03%) |
Feb 21, 2012 | 45.64 | 45.73 | 45.34 | 45.43 | 165,180 | +0.90(+2.01%) |
Feb 17, 2012 | 44.68 | 44.77 | 44.32 | 44.53 | 60,772 | +0.33(+0.75%) |
Feb 16, 2012 | 43.72 | 44.20 | 43.70 | 44.20 | 43,284 | +0.46(+1.04%) |
Feb 15, 2012 | 44.04 | 44.08 | 43.73 | 43.74 | 79,241 | +0.56(+1.29%) |
Feb 14, 2012 | 43.05 | 43.19 | 42.82 | 43.19 | 56,226 | -0.16(-0.37%) |
Feb 13, 2012 | 43.52 | 43.55 | 43.19 | 43.35 | 80,189 | +0.02(+0.04%) |
Feb 10, 2012 | 43.39 | 43.53 | 43.16 | 43.33 | 85,354 | -0.54(-1.23%) |
Feb 09, 2012 | 43.85 | 43.91 | 43.54 | 43.87 | 96,256 | +0.57(+1.32%) |
Feb 08, 2012 | 43.15 | 43.56 | 43.15 | 43.30 | 101,944 | +0.31(+0.72%) |
Feb 07, 2012 | 42.75 | 43.22 | 42.75 | 42.99 | 79,290 | -0.01(-0.02%) |
Feb 06, 2012 | 43.10 | 43.16 | 42.78 | 43.00 | 145,112 | -2.30(-5.07%) |
Feb 03, 2012 | 45.27 | 45.34 | 44.97 | 45.30 | 107,344 | +0.67(+1.51%) |
Feb 02, 2012 | 44.59 | 45.07 | 44.57 | 44.62 | 125,221 | +0.72(+1.64%) |
Feb 01, 2012 | 44.15 | 44.34 | 43.89 | 43.91 | 118,941 | +0.52(+1.19%) |
Jan 31, 2012 | 43.48 | 43.53 | 42.93 | 43.39 | 102,904 | +1.27(+3.01%) |
Jan 30, 2012 | 42.00 | 42.38 | 41.79 | 42.12 | 96,263 | -1.06(-2.45%) |
Jan 27, 2012 | 42.61 | 43.72 | 42.61 | 43.18 | 145,613 | +0.85(+2.01%) |
Jan 26, 2012 | 42.77 | 42.83 | 42.19 | 42.33 | 88,348 | -0.40(-0.94%) |
Jan 25, 2012 | 42.13 | 42.77 | 41.97 | 42.73 | 125,845 | +0.57(+1.36%) |
Jan 24, 2012 | 41.96 | 42.27 | 41.63 | 42.16 | 67,966 | +0.20(+0.48%) |
Jan 23, 2012 | 42.12 | 42.46 | 41.68 | 41.96 | 132,192 | +0.21(+0.50%) |
Jan 20, 2012 | 41.62 | 41.84 | 41.38 | 41.75 | 73,970 | +0.55(+1.33%) |
Jan 19, 2012 | 41.18 | 41.39 | 40.76 | 41.20 | 159,238 | +0.97(+2.42%) |
Jan 18, 2012 | 39.77 | 40.32 | 39.77 | 40.22 | 197,412 | -0.89(-2.16%) |
Jan 17, 2012 | 41.34 | 41.38 | 40.90 | 41.11 | 244,537 | -1.01(-2.39%) |
Jan 13, 2012 | 41.66 | 42.34 | 41.43 | 42.12 | 112,554 | -0.20(-0.48%) |
Jan 12, 2012 | 41.93 | 42.37 | 41.56 | 42.32 | 234,479 | -0.12(-0.29%) |
Jan 11, 2012 | 42.31 | 42.47 | 42.20 | 42.44 | 141,196 | -0.77(-1.77%) |
Jan 10, 2012 | 43.02 | 43.50 | 43.02 | 43.21 | 187,278 | +0.67(+1.56%) |
Jan 09, 2012 | 42.16 | 42.74 | 42.03 | 42.54 | 220,193 | -1.11(-2.53%) |
Jan 06, 2012 | 43.80 | 44.00 | 43.56 | 43.65 | 58,983 | -1.05(-2.35%) |
Jan 05, 2012 | 44.46 | 44.70 | 44.24 | 44.70 | 74,751 | +0.22(+0.50%) |