Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.70 | 37.97 | 37.21 | 37.67 | 1,467,403 | +0.31(+0.83%) |
Mar 29, 2012 | 37.14 | 37.54 | 36.78 | 37.36 | 2,253,302 | -0.12(-0.32%) |
Mar 28, 2012 | 38.95 | 38.95 | 37.20 | 37.48 | 1,430,361 | -1.23(-3.17%) |
Mar 27, 2012 | 39.26 | 39.38 | 38.67 | 38.71 | 926,396 | -0.44(-1.12%) |
Mar 26, 2012 | 39.26 | 39.71 | 39.03 | 39.14 | 1,155,520 | +0.38(+0.97%) |
Mar 23, 2012 | 37.53 | 39.14 | 37.14 | 38.77 | 2,199,273 | +1.40(+3.74%) |
Mar 22, 2012 | 38.87 | 38.87 | 37.27 | 37.37 | 2,642,782 | -1.84(-4.70%) |
Mar 21, 2012 | 39.85 | 39.85 | 38.95 | 39.22 | 1,893,063 | -0.52(-1.31%) |
Mar 20, 2012 | 40.84 | 40.88 | 39.51 | 39.74 | 1,852,235 | -1.57(-3.81%) |
Mar 19, 2012 | 41.51 | 41.79 | 41.11 | 41.31 | 1,203,807 | -0.14(-0.33%) |
Mar 16, 2012 | 40.97 | 41.67 | 40.77 | 41.44 | 1,451,089 | +0.54(+1.33%) |
Mar 15, 2012 | 40.25 | 40.91 | 39.99 | 40.90 | 1,364,540 | +0.75(+1.87%) |
Mar 14, 2012 | 40.68 | 40.68 | 39.92 | 40.15 | 988,509 | -0.53(-1.29%) |
Mar 13, 2012 | 39.37 | 40.68 | 39.33 | 40.68 | 1,007,005 | +1.69(+4.34%) |
Mar 12, 2012 | 39.39 | 39.72 | 38.79 | 38.99 | 1,041,185 | -0.26(-0.67%) |
Mar 09, 2012 | 39.23 | 39.79 | 39.03 | 39.25 | 774,470 | +0.02(+0.04%) |
Mar 08, 2012 | 39.19 | 39.35 | 38.59 | 39.23 | 1,229,387 | +0.35(+0.90%) |
Mar 07, 2012 | 38.00 | 38.96 | 38.00 | 38.88 | 1,818,168 | +0.98(+2.59%) |
Mar 06, 2012 | 39.19 | 39.23 | 37.68 | 37.90 | 1,710,874 | -2.03(-5.08%) |
Mar 05, 2012 | 40.11 | 40.14 | 39.37 | 39.93 | 1,167,381 | -0.31(-0.77%) |
Mar 02, 2012 | 41.28 | 41.29 | 39.99 | 40.24 | 1,374,425 | -1.24(-2.98%) |
Mar 01, 2012 | 41.12 | 41.78 | 41.12 | 41.47 | 880,785 | +0.28(+0.68%) |
Feb 29, 2012 | 41.92 | 42.53 | 40.86 | 41.20 | 1,801,562 | -0.62(-1.49%) |
Feb 28, 2012 | 41.42 | 42.08 | 41.31 | 41.82 | 1,380,208 | +0.44(+1.06%) |
Feb 27, 2012 | 41.80 | 41.87 | 41.04 | 41.38 | 1,316,015 | -0.65(-1.54%) |
Feb 24, 2012 | 41.96 | 42.60 | 41.87 | 42.03 | 1,550,505 | +0.34(+0.80%) |
Feb 23, 2012 | 41.94 | 42.06 | 40.58 | 41.69 | 1,648,563 | -0.34(-0.80%) |
Feb 22, 2012 | 42.42 | 43.09 | 41.92 | 42.03 | 1,904,865 | -0.66(-1.55%) |
Feb 21, 2012 | 41.10 | 42.74 | 41.02 | 42.69 | 2,072,712 | +1.70(+4.15%) |
Feb 17, 2012 | 41.20 | 41.34 | 40.65 | 40.99 | 1,293,365 | +0.14(+0.33%) |
Feb 16, 2012 | 40.74 | 41.12 | 40.37 | 40.85 | 1,898,014 | +0.11(+0.27%) |
Feb 15, 2012 | 41.92 | 41.92 | 40.40 | 40.74 | 2,398,917 | -1.08(-2.58%) |
Feb 14, 2012 | 41.75 | 42.36 | 41.27 | 41.82 | 1,740,672 | -0.33(-0.78%) |
Feb 13, 2012 | 41.40 | 42.16 | 41.00 | 42.15 | 1,914,864 | +1.24(+3.04%) |
Feb 10, 2012 | 41.43 | 41.43 | 40.35 | 40.90 | 1,727,851 | -1.14(-2.71%) |
Feb 09, 2012 | 42.70 | 42.73 | 41.91 | 42.04 | 1,693,186 | -0.41(-0.98%) |
Feb 08, 2012 | 42.11 | 42.73 | 42.09 | 42.46 | 1,503,082 | +0.61(+1.47%) |
Feb 07, 2012 | 42.61 | 42.85 | 40.70 | 41.84 | 3,123,356 | -1.03(-2.40%) |
Feb 06, 2012 | 42.04 | 42.93 | 41.84 | 42.87 | 1,830,787 | +0.71(+1.68%) |
Feb 03, 2012 | 41.62 | 42.69 | 41.62 | 42.16 | 1,572,176 | +1.09(+2.66%) |
Feb 02, 2012 | 41.36 | 41.55 | 40.98 | 41.07 | 1,602,695 | -0.06(-0.14%) |
Feb 01, 2012 | 41.21 | 41.41 | 40.74 | 41.12 | 2,031,528 | +0.49(+1.20%) |
Jan 31, 2012 | 41.61 | 41.83 | 39.99 | 40.64 | 2,356,371 | -0.58(-1.41%) |
Jan 30, 2012 | 41.43 | 41.43 | 40.79 | 41.22 | 2,304,361 | -0.74(-1.77%) |
Jan 27, 2012 | 41.51 | 42.25 | 41.47 | 41.96 | 1,073,522 | +0.28(+0.67%) |
Jan 26, 2012 | 42.64 | 42.84 | 41.59 | 41.68 | 1,551,530 | -0.56(-1.32%) |
Jan 25, 2012 | 40.89 | 42.32 | 40.69 | 42.24 | 1,671,661 | +1.33(+3.26%) |
Jan 24, 2012 | 40.62 | 40.99 | 40.14 | 40.91 | 1,417,662 | -0.18(-0.45%) |
Jan 23, 2012 | 40.47 | 41.37 | 40.39 | 41.09 | 1,426,151 | +0.79(+1.96%) |
Jan 20, 2012 | 41.08 | 41.08 | 40.24 | 40.30 | 1,596,499 | -0.77(-1.88%) |
Jan 19, 2012 | 40.78 | 41.19 | 40.40 | 41.08 | 1,076,396 | +0.57(+1.42%) |
Jan 18, 2012 | 39.89 | 40.55 | 39.53 | 40.50 | 1,830,520 | +0.45(+1.14%) |
Jan 17, 2012 | 40.37 | 41.00 | 40.04 | 40.05 | 4,249,019 | +0.45(+1.15%) |
Jan 13, 2012 | 39.52 | 39.80 | 38.84 | 39.59 | 2,068,222 | -0.25(-0.62%) |
Jan 12, 2012 | 38.38 | 40.04 | 37.82 | 39.84 | 2,924,868 | -0.06(-0.14%) |
Jan 11, 2012 | 39.59 | 40.05 | 39.43 | 39.89 | 2,024,136 | +0.13(+0.32%) |
Jan 10, 2012 | 39.72 | 40.09 | 39.24 | 39.77 | 2,545,049 | +0.75(+1.92%) |
Jan 09, 2012 | 38.16 | 39.10 | 38.09 | 39.02 | 2,233,136 | +1.01(+2.64%) |
Jan 06, 2012 | 37.42 | 38.33 | 37.12 | 38.01 | 2,296,409 | +0.64(+1.71%) |
Jan 05, 2012 | 36.36 | 37.41 | 36.03 | 37.37 | 5,155,385 | +1.18(+3.26%) |