Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 39.37 | 39.37 | 38.96 | 39.12 | 1,689,275 | +0.04(+0.11%) |
Mar 29, 2012 | 38.39 | 39.13 | 38.39 | 39.08 | 2,533,962 | +0.37(+0.96%) |
Mar 28, 2012 | 39.10 | 39.37 | 38.54 | 38.70 | 2,829,800 | -0.39(-1.00%) |
Mar 27, 2012 | 39.03 | 39.34 | 38.97 | 39.10 | 1,975,281 | +0.13(+0.35%) |
Mar 26, 2012 | 38.52 | 38.97 | 38.32 | 38.96 | 1,966,827 | +0.72(+1.88%) |
Mar 23, 2012 | 38.01 | 38.45 | 37.72 | 38.24 | 1,842,759 | +0.28(+0.74%) |
Mar 22, 2012 | 38.22 | 38.23 | 37.80 | 37.96 | 1,718,460 | -0.48(-1.25%) |
Mar 21, 2012 | 38.34 | 38.65 | 38.13 | 38.44 | 1,926,088 | +0.09(+0.22%) |
Mar 20, 2012 | 38.29 | 38.46 | 38.11 | 38.36 | 2,956,594 | -0.22(-0.56%) |
Mar 19, 2012 | 38.12 | 38.70 | 38.12 | 38.57 | 4,370,854 | +0.36(+0.93%) |
Mar 16, 2012 | 38.41 | 38.60 | 38.12 | 38.22 | 3,441,023 | -0.02(-0.05%) |
Mar 15, 2012 | 38.34 | 38.37 | 38.08 | 38.24 | 2,498,436 | -0.02(-0.04%) |
Mar 14, 2012 | 38.46 | 38.63 | 38.08 | 38.25 | 1,873,982 | -0.26(-0.67%) |
Mar 13, 2012 | 38.27 | 38.55 | 38.13 | 38.51 | 2,102,891 | +0.50(+1.31%) |
Mar 12, 2012 | 37.96 | 38.23 | 37.85 | 38.01 | 1,595,009 | +0.13(+0.35%) |
Mar 09, 2012 | 37.98 | 38.24 | 37.81 | 37.88 | 1,834,903 | -0.07(-0.18%) |
Mar 08, 2012 | 37.37 | 38.14 | 37.32 | 37.95 | 2,519,038 | +0.98(+2.64%) |
Mar 07, 2012 | 37.01 | 37.13 | 36.77 | 36.98 | 2,397,666 | +0.06(+0.15%) |
Mar 06, 2012 | 36.85 | 37.14 | 36.77 | 36.92 | 1,905,234 | -0.49(-1.32%) |
Mar 05, 2012 | 37.63 | 37.69 | 37.24 | 37.41 | 1,604,126 | -0.36(-0.95%) |
Mar 02, 2012 | 37.96 | 38.14 | 37.61 | 37.77 | 1,366,134 | -0.07(-0.17%) |
Mar 01, 2012 | 37.36 | 37.97 | 37.36 | 37.84 | 1,993,613 | +0.58(+1.55%) |
Feb 29, 2012 | 37.94 | 38.03 | 37.14 | 37.26 | 2,865,874 | -0.69(-1.81%) |
Feb 28, 2012 | 37.89 | 38.25 | 37.71 | 37.95 | 2,597,357 | -0.00(-0.01%) |
Feb 27, 2012 | 37.24 | 38.05 | 37.04 | 37.95 | 2,175,061 | +0.52(+1.39%) |
Feb 24, 2012 | 37.57 | 37.80 | 37.36 | 37.43 | 1,580,120 | -0.22(-0.57%) |
Feb 23, 2012 | 37.44 | 37.77 | 37.36 | 37.65 | 1,236,718 | +0.16(+0.44%) |
Feb 22, 2012 | 37.56 | 38.04 | 37.46 | 37.49 | 2,508,347 | -0.07(-0.18%) |
Feb 21, 2012 | 37.29 | 37.69 | 37.12 | 37.56 | 3,487,482 | -0.06(-0.16%) |
Feb 17, 2012 | 37.51 | 37.75 | 37.38 | 37.62 | 1,979,437 | +0.29(+0.79%) |
Feb 16, 2012 | 36.78 | 37.37 | 36.71 | 37.32 | 1,720,507 | +0.60(+1.62%) |
Feb 15, 2012 | 37.01 | 37.01 | 36.49 | 36.73 | 1,983,237 | -0.00(-0.01%) |
Feb 14, 2012 | 36.94 | 37.08 | 36.39 | 36.73 | 2,394,223 | -0.23(-0.62%) |
Feb 13, 2012 | 37.09 | 37.26 | 36.86 | 36.96 | 1,275,369 | +0.10(+0.28%) |
Feb 10, 2012 | 36.99 | 36.99 | 36.59 | 36.86 | 1,835,761 | -0.49(-1.30%) |
Feb 09, 2012 | 37.17 | 37.37 | 36.99 | 37.34 | 2,275,101 | +0.17(+0.46%) |
Feb 08, 2012 | 37.02 | 37.21 | 36.67 | 37.17 | 1,508,076 | +0.14(+0.37%) |
Feb 07, 2012 | 36.75 | 37.09 | 36.52 | 37.04 | 1,698,271 | +0.16(+0.43%) |
Feb 06, 2012 | 36.79 | 36.90 | 36.70 | 36.88 | 1,198,591 | -0.14(-0.37%) |
Feb 03, 2012 | 36.91 | 37.15 | 36.80 | 37.02 | 2,694,433 | +0.58(+1.58%) |
Feb 02, 2012 | 36.92 | 36.92 | 36.40 | 36.44 | 1,633,402 | -0.43(-1.17%) |
Feb 01, 2012 | 36.81 | 37.18 | 36.64 | 36.87 | 2,844,616 | +0.52(+1.43%) |
Jan 31, 2012 | 36.44 | 36.52 | 35.92 | 36.35 | 2,659,843 | +0.04(+0.12%) |
Jan 30, 2012 | 35.72 | 36.35 | 35.55 | 36.31 | 1,983,159 | +0.17(+0.46%) |
Jan 27, 2012 | 36.01 | 36.33 | 35.74 | 36.14 | 1,948,308 | +0.09(+0.26%) |
Jan 26, 2012 | 36.50 | 36.88 | 35.92 | 36.05 | 2,353,468 | -0.24(-0.66%) |
Jan 25, 2012 | 35.74 | 36.39 | 35.57 | 36.29 | 1,683,653 | +0.37(+1.04%) |
Jan 24, 2012 | 35.51 | 35.96 | 35.40 | 35.91 | 2,218,751 | +0.07(+0.19%) |
Jan 23, 2012 | 36.05 | 36.11 | 35.72 | 35.84 | 1,673,177 | -0.24(-0.66%) |
Jan 20, 2012 | 35.58 | 36.20 | 35.58 | 36.08 | 2,998,124 | +0.47(+1.32%) |
Jan 19, 2012 | 36.28 | 36.28 | 35.20 | 35.61 | 4,954,785 | -0.87(-2.38%) |
Jan 18, 2012 | 35.82 | 36.51 | 35.74 | 36.48 | 2,587,573 | +0.75(+2.11%) |
Jan 17, 2012 | 36.01 | 36.13 | 35.55 | 35.73 | 1,703,121 | +0.21(+0.59%) |
Jan 13, 2012 | 35.59 | 35.72 | 35.06 | 35.51 | 1,774,713 | -0.19(-0.55%) |
Jan 12, 2012 | 35.20 | 35.75 | 35.08 | 35.71 | 1,681,132 | +0.57(+1.62%) |
Jan 11, 2012 | 34.86 | 35.14 | 34.82 | 35.14 | 1,960,221 | +0.19(+0.53%) |
Jan 10, 2012 | 34.66 | 35.17 | 34.62 | 34.95 | 1,892,458 | +0.73(+2.15%) |
Jan 09, 2012 | 34.41 | 34.48 | 34.05 | 34.22 | 2,108,926 | -0.17(-0.51%) |
Jan 06, 2012 | 34.28 | 34.47 | 34.18 | 34.39 | 1,544,179 | +0.09(+0.26%) |
Jan 05, 2012 | 34.28 | 34.35 | 33.79 | 34.30 | 2,820,522 | -0.31(-0.89%) |