Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.58 | 37.89 | 37.58 | 37.81 | 10,268,336 | +0.30(+0.80%) |
Mar 29, 2012 | 37.20 | 37.53 | 37.12 | 37.51 | 7,279,155 | +0.00(+0.00%) |
Mar 28, 2012 | 37.49 | 37.76 | 37.27 | 37.51 | 10,623,578 | -0.10(-0.26%) |
Mar 27, 2012 | 37.61 | 37.84 | 37.58 | 37.61 | 10,360,097 | -0.07(-0.18%) |
Mar 26, 2012 | 37.36 | 37.69 | 37.35 | 37.67 | 15,621,451 | +0.44(+1.19%) |
Mar 23, 2012 | 37.11 | 37.26 | 36.64 | 37.23 | 11,517,665 | -0.11(-0.28%) |
Mar 22, 2012 | 37.18 | 37.49 | 37.08 | 37.33 | 9,574,799 | -0.08(-0.22%) |
Mar 21, 2012 | 37.11 | 37.52 | 37.06 | 37.42 | 13,769,363 | +0.31(+0.83%) |
Mar 20, 2012 | 36.49 | 37.20 | 36.49 | 37.11 | 10,151,438 | +0.41(+1.13%) |
Mar 19, 2012 | 36.76 | 36.82 | 36.43 | 36.70 | 12,013,353 | -0.17(-0.45%) |
Mar 16, 2012 | 37.16 | 37.21 | 36.71 | 36.86 | 17,656,672 | -0.11(-0.30%) |
Mar 15, 2012 | 37.13 | 37.15 | 36.73 | 36.97 | 11,801,393 | -0.20(-0.55%) |
Mar 14, 2012 | 37.14 | 37.36 | 37.00 | 37.18 | 13,408,157 | +0.25(+0.67%) |
Mar 13, 2012 | 36.60 | 36.95 | 36.52 | 36.93 | 14,426,125 | +0.41(+1.13%) |
Mar 12, 2012 | 36.12 | 36.57 | 36.07 | 36.52 | 12,586,298 | +0.37(+1.02%) |
Mar 09, 2012 | 36.01 | 36.21 | 35.94 | 36.15 | 11,708,668 | +0.21(+0.59%) |
Mar 08, 2012 | 35.72 | 36.06 | 35.67 | 35.94 | 13,882,623 | +0.32(+0.91%) |
Mar 07, 2012 | 34.88 | 35.70 | 34.84 | 35.61 | 14,138,771 | +0.75(+2.16%) |
Mar 06, 2012 | 35.05 | 35.11 | 34.66 | 34.86 | 12,078,047 | -0.53(-1.51%) |
Mar 05, 2012 | 35.31 | 35.61 | 35.06 | 35.40 | 12,109,289 | -0.02(-0.04%) |
Mar 02, 2012 | 35.43 | 35.58 | 35.31 | 35.41 | 7,921,450 | -0.04(-0.11%) |
Mar 01, 2012 | 35.50 | 35.77 | 35.32 | 35.45 | 10,633,239 | -0.08(-0.23%) |
Feb 29, 2012 | 35.26 | 35.70 | 35.25 | 35.53 | 15,179,288 | +0.25(+0.72%) |
Feb 28, 2012 | 35.25 | 35.35 | 34.98 | 35.28 | 10,640,839 | +0.22(+0.64%) |
Feb 27, 2012 | 34.88 | 35.38 | 34.80 | 35.05 | 13,126,951 | -0.04(-0.11%) |
Feb 24, 2012 | 35.10 | 35.21 | 34.94 | 35.09 | 13,027,853 | +0.02(+0.06%) |
Feb 23, 2012 | 34.76 | 35.25 | 34.75 | 35.07 | 12,360,354 | +0.28(+0.82%) |
Feb 22, 2012 | 34.96 | 35.28 | 34.69 | 34.78 | 15,583,458 | -0.26(-0.75%) |
Feb 21, 2012 | 35.90 | 35.90 | 34.84 | 35.05 | 27,413,738 | +0.16(+0.45%) |
Feb 17, 2012 | 34.47 | 34.90 | 34.42 | 34.89 | 15,473,245 | +0.58(+1.70%) |
Feb 16, 2012 | 34.28 | 34.53 | 34.14 | 34.31 | 9,981,073 | +0.16(+0.48%) |
Feb 15, 2012 | 34.18 | 34.48 | 34.10 | 34.14 | 9,998,040 | -0.26(-0.76%) |
Feb 14, 2012 | 34.25 | 34.51 | 34.12 | 34.40 | 10,332,046 | +0.10(+0.28%) |
Feb 13, 2012 | 34.00 | 34.44 | 33.95 | 34.31 | 12,295,940 | +0.45(+1.32%) |
Feb 10, 2012 | 33.59 | 33.86 | 33.56 | 33.86 | 6,729,160 | +0.04(+0.13%) |
Feb 09, 2012 | 33.81 | 33.89 | 33.48 | 33.81 | 7,171,759 | +0.07(+0.22%) |
Feb 08, 2012 | 33.95 | 33.96 | 33.50 | 33.74 | 10,123,369 | -0.22(-0.64%) |
Feb 07, 2012 | 33.71 | 34.04 | 33.69 | 33.95 | 13,013,615 | +0.19(+0.58%) |
Feb 06, 2012 | 33.65 | 33.82 | 33.60 | 33.76 | 10,833,175 | +0.02(+0.07%) |
Feb 03, 2012 | 33.48 | 33.81 | 33.48 | 33.74 | 13,954,425 | +0.53(+1.60%) |
Feb 02, 2012 | 33.27 | 33.33 | 33.09 | 33.21 | 12,000,719 | -0.01(-0.02%) |
Feb 01, 2012 | 33.38 | 33.54 | 33.18 | 33.22 | 14,602,021 | +0.06(+0.18%) |
Jan 31, 2012 | 33.51 | 33.80 | 33.06 | 33.16 | 13,842,622 | -0.28(-0.85%) |
Jan 30, 2012 | 33.30 | 33.45 | 33.03 | 33.44 | 9,001,349 | -0.07(-0.22%) |
Jan 27, 2012 | 33.41 | 33.61 | 33.17 | 33.51 | 10,610,915 | -0.06(-0.18%) |
Jan 26, 2012 | 33.87 | 33.87 | 33.22 | 33.57 | 14,934,790 | -0.23(-0.68%) |
Jan 25, 2012 | 33.48 | 33.92 | 33.31 | 33.81 | 13,294,789 | +0.22(+0.67%) |
Jan 24, 2012 | 33.39 | 33.71 | 33.28 | 33.58 | 14,664,314 | +0.06(+0.18%) |
Jan 23, 2012 | 33.10 | 33.60 | 32.85 | 33.52 | 18,448,262 | +0.28(+0.83%) |
Jan 20, 2012 | 33.95 | 33.98 | 33.10 | 33.24 | 16,855,042 | -0.67(-1.98%) |
Jan 19, 2012 | 33.51 | 33.92 | 33.20 | 33.92 | 21,050,552 | +0.40(+1.18%) |
Jan 18, 2012 | 32.65 | 33.60 | 32.64 | 33.52 | 17,601,846 | +0.85(+2.61%) |
Jan 17, 2012 | 32.57 | 32.83 | 32.51 | 32.67 | 10,321,306 | +0.17(+0.53%) |
Jan 13, 2012 | 32.20 | 32.51 | 32.05 | 32.50 | 10,812,720 | +0.09(+0.28%) |
Jan 12, 2012 | 32.56 | 32.61 | 32.21 | 32.41 | 11,313,485 | -0.05(-0.16%) |
Jan 11, 2012 | 32.51 | 32.57 | 32.24 | 32.46 | 11,008,064 | -0.05(-0.16%) |
Jan 10, 2012 | 32.51 | 32.57 | 32.20 | 32.51 | 10,038,006 | +0.22(+0.69%) |
Jan 09, 2012 | 32.25 | 32.34 | 31.93 | 32.29 | 9,836,170 | +0.02(+0.07%) |
Jan 06, 2012 | 32.12 | 32.34 | 31.97 | 32.27 | 9,754,754 | +0.08(+0.26%) |
Jan 05, 2012 | 31.84 | 32.27 | 31.66 | 32.18 | 13,716,976 | +0.26(+0.82%) |