Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 39.25 | 39.47 | 38.87 | 39.40 | 4,984,036 | +0.39(+1.00%) |
Mar 29, 2012 | 39.08 | 39.08 | 38.50 | 39.01 | 4,438,512 | -0.41(-1.04%) |
Mar 28, 2012 | 39.41 | 39.67 | 38.98 | 39.42 | 4,106,043 | -0.08(-0.20%) |
Mar 27, 2012 | 39.94 | 40.08 | 39.50 | 39.50 | 4,824,472 | -0.31(-0.78%) |
Mar 26, 2012 | 39.69 | 39.88 | 39.54 | 39.81 | 4,225,286 | +0.66(+1.68%) |
Mar 23, 2012 | 39.15 | 39.33 | 38.90 | 39.15 | 6,333,085 | +0.07(+0.18%) |
Mar 22, 2012 | 39.42 | 39.51 | 38.91 | 39.08 | 5,135,444 | -0.63(-1.58%) |
Mar 21, 2012 | 40.30 | 40.51 | 39.66 | 39.71 | 4,884,442 | -0.47(-1.18%) |
Mar 20, 2012 | 39.44 | 40.25 | 39.11 | 40.18 | 6,129,382 | +0.34(+0.84%) |
Mar 19, 2012 | 39.66 | 40.09 | 39.59 | 39.85 | 3,829,933 | +0.25(+0.63%) |
Mar 16, 2012 | 39.44 | 40.14 | 39.37 | 39.60 | 5,414,267 | +0.29(+0.74%) |
Mar 15, 2012 | 38.45 | 39.50 | 38.10 | 39.31 | 7,511,166 | +1.03(+2.70%) |
Mar 14, 2012 | 38.53 | 38.90 | 37.57 | 38.28 | 8,378,628 | -0.93(-2.36%) |
Mar 13, 2012 | 38.39 | 39.23 | 38.27 | 39.20 | 5,327,180 | +1.15(+3.02%) |
Mar 12, 2012 | 38.39 | 38.46 | 37.85 | 38.05 | 4,250,909 | -0.47(-1.21%) |
Mar 09, 2012 | 38.77 | 38.91 | 38.38 | 38.52 | 4,977,086 | +0.06(+0.15%) |
Mar 08, 2012 | 38.05 | 38.52 | 37.80 | 38.46 | 4,145,318 | +0.68(+1.81%) |
Mar 07, 2012 | 37.29 | 37.88 | 37.13 | 37.78 | 3,820,136 | +0.64(+1.72%) |
Mar 06, 2012 | 37.60 | 37.60 | 37.03 | 37.14 | 5,157,210 | -1.11(-2.89%) |
Mar 05, 2012 | 38.01 | 38.63 | 37.85 | 38.24 | 3,676,797 | +0.12(+0.31%) |
Mar 02, 2012 | 38.53 | 38.61 | 38.00 | 38.13 | 2,946,721 | -0.42(-1.08%) |
Mar 01, 2012 | 38.14 | 38.97 | 38.08 | 38.54 | 5,050,250 | +0.53(+1.39%) |
Feb 29, 2012 | 38.23 | 38.56 | 37.95 | 38.01 | 5,483,652 | -0.09(-0.24%) |
Feb 28, 2012 | 37.77 | 38.18 | 37.57 | 38.11 | 3,646,095 | +0.43(+1.14%) |
Feb 27, 2012 | 37.55 | 37.80 | 37.40 | 37.68 | 5,075,788 | -0.29(-0.77%) |
Feb 24, 2012 | 37.99 | 38.27 | 37.70 | 37.97 | 3,820,584 | -0.09(-0.24%) |
Feb 23, 2012 | 37.81 | 38.11 | 37.53 | 38.06 | 3,211,953 | +0.25(+0.67%) |
Feb 22, 2012 | 38.14 | 38.28 | 37.72 | 37.81 | 3,928,645 | -0.33(-0.86%) |
Feb 21, 2012 | 38.23 | 38.38 | 37.95 | 38.14 | 4,472,888 | -0.02(-0.05%) |
Feb 17, 2012 | 37.95 | 38.23 | 37.77 | 38.16 | 4,705,260 | +0.29(+0.77%) |
Feb 16, 2012 | 37.32 | 37.87 | 37.14 | 37.87 | 4,513,250 | +0.45(+1.20%) |
Feb 15, 2012 | 37.14 | 37.68 | 37.13 | 37.42 | 5,744,223 | +0.49(+1.33%) |
Feb 14, 2012 | 37.21 | 37.38 | 36.35 | 36.93 | 4,922,342 | -0.47(-1.26%) |
Feb 13, 2012 | 36.77 | 37.61 | 36.77 | 37.40 | 5,929,955 | +0.73(+1.98%) |
Feb 10, 2012 | 36.68 | 36.80 | 36.37 | 36.67 | 4,463,309 | -0.53(-1.42%) |
Feb 09, 2012 | 37.81 | 38.06 | 36.24 | 37.20 | 7,386,186 | -0.43(-1.14%) |
Feb 08, 2012 | 37.52 | 37.78 | 37.21 | 37.63 | 5,938,547 | +0.07(+0.18%) |
Feb 07, 2012 | 37.05 | 37.72 | 36.95 | 37.56 | 4,152,021 | +0.27(+0.73%) |
Feb 06, 2012 | 36.88 | 37.29 | 36.74 | 37.29 | 4,815,139 | +0.07(+0.20%) |
Feb 03, 2012 | 36.67 | 37.28 | 36.67 | 37.21 | 6,813,041 | +0.96(+2.66%) |
Feb 02, 2012 | 36.26 | 36.42 | 35.99 | 36.25 | 3,885,915 | -0.01(-0.02%) |
Feb 01, 2012 | 35.99 | 36.59 | 35.74 | 36.26 | 4,139,945 | +0.68(+1.90%) |
Jan 31, 2012 | 35.97 | 36.17 | 35.37 | 35.58 | 7,357,790 | -0.09(-0.24%) |
Jan 30, 2012 | 35.13 | 35.80 | 34.82 | 35.67 | 5,296,593 | +0.10(+0.28%) |
Jan 27, 2012 | 34.30 | 35.75 | 34.24 | 35.57 | 10,569,724 | +1.01(+2.93%) |
Jan 26, 2012 | 36.04 | 36.27 | 33.38 | 34.55 | 16,967,958 | -1.36(-3.79%) |
Jan 25, 2012 | 35.92 | 36.13 | 35.34 | 35.91 | 7,268,590 | -0.19(-0.52%) |
Jan 24, 2012 | 35.85 | 36.28 | 35.64 | 36.10 | 4,181,699 | -0.11(-0.29%) |
Jan 23, 2012 | 35.60 | 36.50 | 35.52 | 36.21 | 4,503,851 | +0.55(+1.55%) |
Jan 20, 2012 | 35.29 | 36.03 | 35.22 | 35.65 | 6,056,364 | +0.26(+0.74%) |
Jan 19, 2012 | 35.08 | 35.62 | 35.05 | 35.39 | 4,811,532 | +0.51(+1.46%) |
Jan 18, 2012 | 33.87 | 35.00 | 33.73 | 34.88 | 5,854,717 | +0.93(+2.73%) |
Jan 17, 2012 | 34.60 | 34.78 | 33.82 | 33.96 | 5,868,256 | -0.39(-1.12%) |
Jan 13, 2012 | 33.79 | 34.50 | 33.16 | 34.34 | 5,947,804 | +0.09(+0.25%) |
Jan 12, 2012 | 33.91 | 34.29 | 33.84 | 34.25 | 6,433,981 | +0.47(+1.40%) |
Jan 11, 2012 | 33.07 | 33.86 | 32.92 | 33.78 | 6,141,424 | +0.58(+1.74%) |
Jan 10, 2012 | 33.07 | 33.44 | 32.97 | 33.20 | 5,375,367 | +0.72(+2.22%) |
Jan 09, 2012 | 32.83 | 32.96 | 32.36 | 32.48 | 4,111,930 | -0.29(-0.89%) |
Jan 06, 2012 | 32.71 | 33.20 | 32.45 | 32.77 | 4,993,434 | +0.12(+0.36%) |
Jan 05, 2012 | 31.74 | 32.92 | 31.46 | 32.66 | 5,390,331 | +0.65(+2.02%) |