Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.57 | 37.89 | 37.57 | 37.80 | 10,269,485 | +0.30(+0.80%) |
Mar 29, 2012 | 37.20 | 37.53 | 37.12 | 37.50 | 7,279,969 | +0.00(+0.00%) |
Mar 28, 2012 | 37.49 | 37.76 | 37.27 | 37.50 | 10,624,767 | -0.10(-0.26%) |
Mar 27, 2012 | 37.61 | 37.83 | 37.57 | 37.60 | 10,361,257 | -0.07(-0.18%) |
Mar 26, 2012 | 37.35 | 37.68 | 37.35 | 37.67 | 15,623,199 | +0.44(+1.19%) |
Mar 23, 2012 | 37.11 | 37.26 | 36.63 | 37.23 | 11,518,954 | -0.11(-0.28%) |
Mar 22, 2012 | 37.17 | 37.48 | 37.08 | 37.33 | 9,575,870 | -0.08(-0.22%) |
Mar 21, 2012 | 37.11 | 37.52 | 37.05 | 37.41 | 13,770,904 | +0.31(+0.83%) |
Mar 20, 2012 | 36.49 | 37.20 | 36.49 | 37.11 | 10,152,574 | +0.41(+1.13%) |
Mar 19, 2012 | 36.75 | 36.81 | 36.43 | 36.69 | 12,014,697 | -0.17(-0.45%) |
Mar 16, 2012 | 37.16 | 37.21 | 36.71 | 36.86 | 17,658,650 | -0.11(-0.31%) |
Mar 15, 2012 | 37.13 | 37.15 | 36.72 | 36.97 | 11,802,714 | -0.20(-0.55%) |
Mar 14, 2012 | 37.14 | 37.35 | 36.99 | 37.17 | 13,409,658 | +0.25(+0.67%) |
Mar 13, 2012 | 36.59 | 36.95 | 36.52 | 36.92 | 14,427,740 | +0.41(+1.13%) |
Mar 12, 2012 | 36.12 | 36.56 | 36.07 | 36.51 | 12,587,707 | +0.37(+1.02%) |
Mar 09, 2012 | 36.01 | 36.20 | 35.94 | 36.14 | 11,709,978 | +0.21(+0.59%) |
Mar 08, 2012 | 35.72 | 36.06 | 35.66 | 35.93 | 13,884,177 | +0.32(+0.91%) |
Mar 07, 2012 | 34.87 | 35.69 | 34.84 | 35.61 | 14,140,353 | +0.75(+2.16%) |
Mar 06, 2012 | 35.05 | 35.11 | 34.66 | 34.86 | 12,079,398 | -0.53(-1.51%) |
Mar 05, 2012 | 35.31 | 35.61 | 35.06 | 35.39 | 12,110,641 | -0.01(-0.04%) |
Mar 02, 2012 | 35.43 | 35.57 | 35.30 | 35.41 | 7,922,334 | -0.04(-0.11%) |
Mar 01, 2012 | 35.50 | 35.77 | 35.32 | 35.44 | 10,634,427 | -0.08(-0.23%) |
Feb 29, 2012 | 35.26 | 35.70 | 35.25 | 35.53 | 15,180,983 | +0.25(+0.72%) |
Feb 28, 2012 | 35.24 | 35.35 | 34.97 | 35.27 | 10,642,027 | +0.22(+0.64%) |
Feb 27, 2012 | 34.88 | 35.38 | 34.79 | 35.05 | 13,128,417 | -0.04(-0.11%) |
Feb 24, 2012 | 35.10 | 35.21 | 34.94 | 35.09 | 13,029,308 | +0.02(+0.06%) |
Feb 23, 2012 | 34.76 | 35.25 | 34.74 | 35.06 | 12,361,735 | +0.28(+0.82%) |
Feb 22, 2012 | 34.95 | 35.28 | 34.69 | 34.78 | 15,585,198 | -0.26(-0.75%) |
Feb 21, 2012 | 35.89 | 35.90 | 34.83 | 35.04 | 27,416,800 | +0.16(+0.45%) |
Feb 17, 2012 | 34.47 | 34.89 | 34.42 | 34.88 | 15,474,972 | +0.58(+1.70%) |
Feb 16, 2012 | 34.27 | 34.53 | 34.14 | 34.30 | 9,982,187 | +0.16(+0.48%) |
Feb 15, 2012 | 34.17 | 34.48 | 34.09 | 34.14 | 9,999,156 | -0.26(-0.76%) |
Feb 14, 2012 | 34.25 | 34.51 | 34.11 | 34.40 | 10,333,200 | +0.10(+0.28%) |
Feb 13, 2012 | 34.00 | 34.44 | 33.94 | 34.30 | 12,297,313 | +0.45(+1.32%) |
Feb 10, 2012 | 33.58 | 33.85 | 33.55 | 33.85 | 6,729,911 | +0.04(+0.13%) |
Feb 09, 2012 | 33.81 | 33.88 | 33.48 | 33.81 | 7,172,560 | +0.07(+0.22%) |
Feb 08, 2012 | 33.95 | 33.96 | 33.49 | 33.73 | 10,124,499 | -0.22(-0.64%) |
Feb 07, 2012 | 33.70 | 34.04 | 33.68 | 33.95 | 13,015,068 | +0.19(+0.58%) |
Feb 06, 2012 | 33.64 | 33.82 | 33.60 | 33.76 | 10,834,385 | +0.02(+0.07%) |
Feb 03, 2012 | 33.47 | 33.81 | 33.47 | 33.73 | 13,955,983 | +0.53(+1.60%) |
Feb 02, 2012 | 33.27 | 33.32 | 33.08 | 33.20 | 12,002,059 | -0.01(-0.02%) |
Feb 01, 2012 | 33.38 | 33.54 | 33.17 | 33.21 | 14,603,651 | +0.06(+0.18%) |
Jan 31, 2012 | 33.51 | 33.79 | 33.05 | 33.15 | 13,844,167 | -0.28(-0.85%) |
Jan 30, 2012 | 33.29 | 33.45 | 33.02 | 33.44 | 9,002,354 | -0.07(-0.22%) |
Jan 27, 2012 | 33.41 | 33.61 | 33.17 | 33.51 | 10,612,100 | -0.06(-0.18%) |
Jan 26, 2012 | 33.87 | 33.87 | 33.21 | 33.57 | 14,936,457 | -0.23(-0.68%) |
Jan 25, 2012 | 33.48 | 33.91 | 33.31 | 33.80 | 13,296,274 | +0.22(+0.67%) |
Jan 24, 2012 | 33.38 | 33.70 | 33.28 | 33.58 | 14,665,951 | +0.06(+0.18%) |
Jan 23, 2012 | 33.10 | 33.60 | 32.85 | 33.52 | 18,450,322 | +0.28(+0.83%) |
Jan 20, 2012 | 33.94 | 33.98 | 33.09 | 33.24 | 16,856,924 | -0.67(-1.98%) |
Jan 19, 2012 | 33.51 | 33.92 | 33.20 | 33.91 | 21,052,904 | +0.40(+1.18%) |
Jan 18, 2012 | 32.65 | 33.60 | 32.64 | 33.52 | 17,603,812 | +0.85(+2.61%) |
Jan 17, 2012 | 32.57 | 32.83 | 32.50 | 32.67 | 10,322,458 | +0.17(+0.53%) |
Jan 13, 2012 | 32.20 | 32.51 | 32.05 | 32.49 | 10,813,928 | +0.09(+0.28%) |
Jan 12, 2012 | 32.55 | 32.61 | 32.21 | 32.40 | 11,314,749 | -0.05(-0.16%) |
Jan 11, 2012 | 32.50 | 32.56 | 32.23 | 32.46 | 11,009,293 | -0.05(-0.16%) |
Jan 10, 2012 | 32.51 | 32.56 | 32.20 | 32.51 | 10,039,127 | +0.22(+0.69%) |
Jan 09, 2012 | 32.25 | 32.34 | 31.93 | 32.29 | 9,837,269 | +0.02(+0.07%) |
Jan 06, 2012 | 32.11 | 32.34 | 31.96 | 32.26 | 9,755,843 | +0.08(+0.26%) |
Jan 05, 2012 | 31.84 | 32.26 | 31.66 | 32.18 | 13,718,508 | +0.26(+0.82%) |