Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.50 | 37.70 | 37.34 | 37.42 | 13,995,246 | +0.10(+0.28%) |
Mar 29, 2012 | 37.03 | 37.35 | 36.65 | 37.32 | 15,533,701 | -0.09(-0.24%) |
Mar 28, 2012 | 37.73 | 37.81 | 37.18 | 37.41 | 15,335,932 | -0.42(-1.12%) |
Mar 27, 2012 | 38.15 | 38.16 | 37.81 | 37.83 | 12,715,358 | -0.26(-0.67%) |
Mar 26, 2012 | 37.95 | 38.13 | 37.88 | 38.09 | 12,191,924 | +0.42(+1.11%) |
Mar 23, 2012 | 37.42 | 37.85 | 37.20 | 37.67 | 16,536,061 | +0.31(+0.82%) |
Mar 22, 2012 | 37.84 | 37.91 | 37.28 | 37.37 | 18,801,822 | -0.69(-1.81%) |
Mar 21, 2012 | 38.29 | 38.31 | 37.90 | 38.06 | 16,297,292 | -0.14(-0.36%) |
Mar 20, 2012 | 38.16 | 38.40 | 37.97 | 38.19 | 14,402,201 | -0.25(-0.64%) |
Mar 19, 2012 | 38.03 | 38.55 | 37.92 | 38.44 | 12,120,532 | +0.44(+1.15%) |
Mar 16, 2012 | 37.86 | 38.15 | 37.81 | 38.00 | 30,850,084 | +0.27(+0.72%) |
Mar 15, 2012 | 38.15 | 38.25 | 37.48 | 37.73 | 18,864,114 | -0.43(-1.14%) |
Mar 14, 2012 | 38.30 | 38.46 | 38.05 | 38.16 | 16,549,002 | -0.12(-0.32%) |
Mar 13, 2012 | 38.25 | 38.31 | 37.93 | 38.29 | 17,641,762 | +0.22(+0.58%) |
Mar 12, 2012 | 38.00 | 38.31 | 37.90 | 38.06 | 15,041,408 | +0.07(+0.19%) |
Mar 09, 2012 | 38.03 | 38.40 | 37.95 | 37.99 | 17,280,854 | -0.03(-0.08%) |
Mar 08, 2012 | 38.14 | 38.23 | 37.99 | 38.02 | 12,472,422 | +0.10(+0.26%) |
Mar 07, 2012 | 37.64 | 38.16 | 37.56 | 37.92 | 14,400,785 | +0.28(+0.75%) |
Mar 06, 2012 | 37.57 | 37.77 | 37.39 | 37.64 | 17,893,150 | -0.55(-1.43%) |
Mar 05, 2012 | 38.04 | 38.27 | 37.80 | 38.19 | 14,278,770 | -0.04(-0.12%) |
Mar 02, 2012 | 38.37 | 38.50 | 38.11 | 38.23 | 14,403,175 | -0.28(-0.73%) |
Mar 01, 2012 | 37.97 | 38.52 | 37.92 | 38.51 | 18,861,474 | +0.82(+2.18%) |
Feb 29, 2012 | 38.07 | 38.27 | 37.45 | 37.69 | 24,679,168 | -0.35(-0.93%) |
Feb 28, 2012 | 37.79 | 38.12 | 37.62 | 38.05 | 21,718,988 | +0.41(+1.10%) |
Feb 27, 2012 | 37.37 | 37.83 | 37.27 | 37.63 | 16,354,341 | +0.24(+0.63%) |
Feb 24, 2012 | 36.97 | 37.54 | 36.93 | 37.40 | 22,871,962 | +0.56(+1.52%) |
Feb 23, 2012 | 36.62 | 36.93 | 36.53 | 36.83 | 15,227,487 | +0.33(+0.92%) |
Feb 22, 2012 | 36.45 | 36.68 | 36.39 | 36.50 | 13,452,030 | +0.15(+0.41%) |
Feb 21, 2012 | 36.41 | 36.50 | 36.25 | 36.35 | 19,879,768 | +0.23(+0.64%) |
Feb 17, 2012 | 36.02 | 36.20 | 35.92 | 36.12 | 16,328,183 | +0.29(+0.80%) |
Feb 16, 2012 | 35.90 | 35.92 | 35.52 | 35.83 | 17,043,172 | -0.00(-0.01%) |
Feb 15, 2012 | 36.11 | 36.11 | 35.68 | 35.84 | 17,877,268 | -0.07(-0.20%) |
Feb 14, 2012 | 35.43 | 36.06 | 35.43 | 35.91 | 16,495,107 | +0.39(+1.09%) |
Feb 13, 2012 | 35.47 | 35.58 | 35.12 | 35.53 | 65,301,396 | +0.27(+0.77%) |
Feb 10, 2012 | 34.98 | 35.36 | 34.86 | 35.25 | 72,099,336 | +0.34(+0.98%) |
Feb 09, 2012 | 35.25 | 35.38 | 34.76 | 34.91 | 49,282,248 | -0.34(-0.97%) |
Feb 08, 2012 | 35.27 | 35.34 | 35.00 | 35.25 | 12,019,043 | +0.16(+0.46%) |
Feb 07, 2012 | 34.88 | 35.20 | 34.78 | 35.09 | 16,892,504 | +0.29(+0.84%) |
Feb 06, 2012 | 34.27 | 34.82 | 34.25 | 34.80 | 13,886,735 | +0.42(+1.22%) |
Feb 03, 2012 | 34.45 | 34.48 | 34.19 | 34.38 | 20,433,356 | +0.27(+0.79%) |
Feb 02, 2012 | 33.77 | 34.19 | 33.77 | 34.11 | 18,090,498 | +0.29(+0.85%) |
Feb 01, 2012 | 33.62 | 33.99 | 33.44 | 33.82 | 21,245,796 | +0.54(+1.63%) |
Jan 31, 2012 | 33.67 | 33.75 | 33.18 | 33.28 | 44,408,372 | -0.25(-0.74%) |
Jan 30, 2012 | 33.62 | 33.70 | 33.30 | 33.53 | 23,440,336 | -0.33(-0.98%) |
Jan 27, 2012 | 33.71 | 34.04 | 33.57 | 33.86 | 15,926,034 | -0.06(-0.19%) |
Jan 26, 2012 | 34.39 | 34.40 | 33.84 | 33.93 | 20,437,188 | -0.22(-0.64%) |
Jan 25, 2012 | 34.89 | 34.95 | 33.67 | 34.15 | 34,683,964 | -0.31(-0.89%) |
Jan 24, 2012 | 34.22 | 34.61 | 34.17 | 34.45 | 17,024,846 | +0.02(+0.07%) |
Jan 23, 2012 | 34.54 | 34.66 | 34.35 | 34.43 | 19,027,368 | -0.31(-0.90%) |
Jan 20, 2012 | 34.66 | 34.74 | 34.36 | 34.74 | 15,774,675 | -0.03(-0.10%) |
Jan 19, 2012 | 35.00 | 35.03 | 34.55 | 34.78 | 16,700,004 | -0.11(-0.32%) |
Jan 18, 2012 | 34.59 | 35.00 | 34.40 | 34.89 | 14,835,882 | +0.34(+0.99%) |
Jan 17, 2012 | 34.64 | 34.77 | 34.40 | 34.55 | 13,017,711 | +0.22(+0.65%) |
Jan 13, 2012 | 34.35 | 34.59 | 34.18 | 34.32 | 19,641,724 | -0.20(-0.59%) |
Jan 12, 2012 | 34.86 | 34.99 | 34.48 | 34.53 | 23,343,436 | -0.61(-1.74%) |
Jan 11, 2012 | 35.56 | 35.63 | 35.11 | 35.14 | 15,296,328 | -0.62(-1.73%) |
Jan 10, 2012 | 35.89 | 36.02 | 35.67 | 35.76 | 10,820,446 | +0.17(+0.47%) |
Jan 09, 2012 | 35.50 | 35.64 | 35.37 | 35.59 | 17,181,578 | +0.14(+0.39%) |
Jan 06, 2012 | 35.84 | 35.86 | 35.42 | 35.45 | 11,355,443 | -0.28(-0.78%) |
Jan 05, 2012 | 35.75 | 35.85 | 35.44 | 35.73 | 16,054,482 | -0.29(-0.80%) |