Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 43.30 | 43.30 | 42.73 | 42.74 | 555,484 | -0.24(-0.56%) |
Mar 29, 2012 | 42.72 | 43.07 | 42.44 | 42.98 | 288,811 | +0.00(+0.00%) |
Mar 28, 2012 | 43.06 | 43.17 | 42.61 | 42.98 | 390,649 | -0.16(-0.37%) |
Mar 27, 2012 | 43.32 | 43.36 | 42.93 | 43.15 | 304,046 | -0.13(-0.31%) |
Mar 26, 2012 | 42.90 | 43.30 | 42.43 | 43.28 | 244,851 | +0.82(+1.94%) |
Mar 23, 2012 | 41.61 | 42.63 | 41.61 | 42.46 | 236,490 | +0.80(+1.91%) |
Mar 22, 2012 | 41.64 | 41.86 | 41.34 | 41.66 | 279,155 | -0.43(-1.02%) |
Mar 21, 2012 | 42.78 | 42.78 | 42.02 | 42.09 | 215,027 | -0.72(-1.67%) |
Mar 20, 2012 | 42.72 | 42.99 | 42.27 | 42.81 | 194,986 | -0.34(-0.79%) |
Mar 19, 2012 | 42.99 | 43.68 | 42.73 | 43.15 | 180,491 | +0.03(+0.06%) |
Mar 16, 2012 | 42.09 | 43.56 | 42.09 | 43.12 | 348,332 | +1.19(+2.84%) |
Mar 15, 2012 | 41.81 | 42.27 | 41.46 | 41.93 | 177,774 | +0.07(+0.17%) |
Mar 14, 2012 | 42.64 | 42.81 | 41.63 | 41.86 | 193,976 | -0.95(-2.22%) |
Mar 13, 2012 | 42.24 | 42.82 | 41.96 | 42.81 | 255,831 | +0.90(+2.14%) |
Mar 12, 2012 | 42.29 | 42.34 | 41.46 | 41.91 | 178,934 | -0.37(-0.87%) |
Mar 09, 2012 | 42.13 | 43.03 | 42.13 | 42.28 | 168,582 | +0.07(+0.17%) |
Mar 08, 2012 | 42.16 | 42.43 | 41.82 | 42.21 | 253,470 | +0.31(+0.75%) |
Mar 07, 2012 | 41.96 | 42.04 | 41.57 | 41.89 | 274,163 | +0.13(+0.32%) |
Mar 06, 2012 | 41.64 | 42.00 | 41.63 | 41.76 | 346,710 | -0.17(-0.41%) |
Mar 05, 2012 | 41.91 | 42.00 | 41.66 | 41.93 | 199,649 | -0.07(-0.17%) |
Mar 02, 2012 | 42.48 | 42.67 | 41.93 | 42.00 | 978,104 | -0.49(-1.16%) |
Mar 01, 2012 | 42.31 | 42.69 | 42.09 | 42.49 | 403,892 | +0.21(+0.51%) |
Feb 29, 2012 | 42.90 | 43.35 | 42.18 | 42.28 | 491,866 | -0.48(-1.13%) |
Feb 28, 2012 | 43.94 | 44.09 | 42.67 | 42.76 | 683,680 | -1.23(-2.79%) |
Feb 27, 2012 | 43.37 | 44.63 | 43.37 | 43.99 | 368,689 | +0.62(+1.42%) |
Feb 24, 2012 | 44.02 | 44.18 | 43.22 | 43.37 | 237,837 | -0.78(-1.76%) |
Feb 23, 2012 | 43.57 | 44.19 | 43.09 | 44.15 | 151,106 | +0.60(+1.37%) |
Feb 22, 2012 | 43.20 | 43.96 | 43.12 | 43.55 | 173,082 | +0.20(+0.45%) |
Feb 21, 2012 | 43.72 | 44.09 | 42.97 | 43.35 | 234,734 | -0.37(-0.84%) |
Feb 17, 2012 | 43.93 | 44.33 | 43.52 | 43.72 | 164,506 | +0.01(+0.02%) |
Feb 16, 2012 | 42.60 | 43.79 | 42.41 | 43.71 | 681,888 | +1.21(+2.86%) |
Feb 15, 2012 | 42.86 | 42.86 | 42.21 | 42.50 | 557,389 | -0.29(-0.69%) |
Feb 14, 2012 | 42.57 | 42.82 | 42.33 | 42.79 | 374,747 | +0.07(+0.17%) |
Feb 13, 2012 | 42.46 | 43.01 | 41.91 | 42.72 | 432,225 | +0.75(+1.79%) |
Feb 10, 2012 | 41.42 | 42.12 | 41.37 | 41.97 | 220,457 | +0.19(+0.45%) |
Feb 09, 2012 | 41.86 | 42.15 | 41.67 | 41.78 | 197,793 | +0.14(+0.34%) |
Feb 08, 2012 | 41.91 | 42.19 | 41.32 | 41.64 | 378,510 | -0.07(-0.17%) |
Feb 07, 2012 | 41.77 | 42.06 | 41.43 | 41.71 | 254,665 | -0.24(-0.57%) |
Feb 06, 2012 | 41.96 | 41.97 | 41.38 | 41.95 | 276,222 | -0.19(-0.44%) |
Feb 03, 2012 | 42.08 | 44.37 | 41.85 | 42.14 | 619,474 | -2.53(-5.66%) |
Feb 02, 2012 | 44.29 | 45.00 | 44.21 | 44.67 | 249,368 | +0.27(+0.60%) |
Feb 01, 2012 | 44.05 | 44.56 | 43.38 | 44.40 | 249,265 | +0.60(+1.37%) |
Jan 31, 2012 | 43.24 | 44.15 | 42.80 | 43.80 | 220,616 | +0.86(+2.00%) |
Jan 30, 2012 | 43.01 | 43.72 | 42.64 | 42.94 | 198,746 | -0.47(-1.09%) |
Jan 27, 2012 | 43.01 | 43.92 | 43.01 | 43.42 | 179,365 | +0.13(+0.31%) |
Jan 26, 2012 | 43.95 | 43.95 | 43.18 | 43.28 | 182,753 | -0.50(-1.14%) |
Jan 25, 2012 | 43.35 | 43.93 | 42.60 | 43.78 | 258,772 | +0.48(+1.11%) |
Jan 24, 2012 | 42.47 | 43.40 | 42.03 | 43.30 | 231,446 | +0.65(+1.53%) |
Jan 23, 2012 | 42.63 | 43.01 | 42.23 | 42.65 | 116,020 | +0.16(+0.38%) |
Jan 20, 2012 | 43.08 | 43.09 | 42.02 | 42.49 | 149,600 | -0.62(-1.45%) |
Jan 19, 2012 | 41.85 | 43.26 | 41.68 | 43.11 | 285,646 | +1.65(+3.98%) |
Jan 18, 2012 | 40.26 | 41.48 | 39.84 | 41.46 | 138,756 | +1.27(+3.15%) |
Jan 17, 2012 | 40.18 | 40.47 | 39.77 | 40.19 | 256,247 | +0.44(+1.10%) |
Jan 13, 2012 | 39.68 | 40.05 | 39.58 | 39.76 | 287,574 | -0.40(-1.00%) |
Jan 12, 2012 | 40.61 | 40.61 | 39.67 | 40.16 | 286,781 | -0.33(-0.82%) |
Jan 11, 2012 | 41.62 | 41.73 | 40.32 | 40.49 | 222,034 | -1.39(-3.33%) |
Jan 10, 2012 | 42.39 | 42.51 | 41.64 | 41.88 | 251,674 | +1.02(+2.49%) |
Jan 09, 2012 | 41.66 | 41.66 | 40.78 | 40.86 | 171,216 | -0.67(-1.61%) |
Jan 06, 2012 | 41.53 | 42.15 | 41.15 | 41.53 | 191,797 | -0.01(-0.02%) |
Jan 05, 2012 | 42.19 | 42.19 | 40.93 | 41.54 | 191,088 | -0.96(-2.25%) |