Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 39.30 | 39.49 | 39.17 | 39.37 | 2,487,627 | +0.16(+0.40%) |
Mar 29, 2012 | 38.94 | 39.28 | 38.86 | 39.21 | 1,688,222 | +0.12(+0.31%) |
Mar 28, 2012 | 39.51 | 39.65 | 38.98 | 39.08 | 2,029,788 | -0.54(-1.36%) |
Mar 27, 2012 | 39.62 | 39.82 | 39.40 | 39.62 | 1,712,741 | +0.06(+0.16%) |
Mar 26, 2012 | 39.31 | 39.59 | 39.21 | 39.56 | 2,150,377 | +0.41(+1.05%) |
Mar 23, 2012 | 39.20 | 39.31 | 39.11 | 39.15 | 1,202,674 | +0.06(+0.15%) |
Mar 22, 2012 | 39.05 | 39.27 | 38.93 | 39.09 | 1,948,006 | -0.09(-0.24%) |
Mar 21, 2012 | 39.38 | 39.51 | 39.13 | 39.18 | 1,201,426 | -0.21(-0.52%) |
Mar 20, 2012 | 39.39 | 39.44 | 39.25 | 39.39 | 1,672,823 | -0.05(-0.13%) |
Mar 19, 2012 | 39.79 | 40.02 | 39.38 | 39.44 | 1,733,308 | -0.32(-0.80%) |
Mar 16, 2012 | 39.78 | 39.90 | 39.64 | 39.76 | 3,335,095 | -0.05(-0.12%) |
Mar 15, 2012 | 39.67 | 39.85 | 39.41 | 39.81 | 1,303,818 | +0.09(+0.22%) |
Mar 14, 2012 | 40.20 | 40.33 | 39.62 | 39.72 | 1,680,204 | -0.41(-1.02%) |
Mar 13, 2012 | 40.16 | 40.17 | 39.80 | 40.13 | 1,263,263 | +0.09(+0.22%) |
Mar 12, 2012 | 39.72 | 40.20 | 39.72 | 40.04 | 1,404,067 | +0.28(+0.71%) |
Mar 09, 2012 | 39.45 | 39.95 | 39.32 | 39.76 | 1,421,424 | +0.33(+0.83%) |
Mar 08, 2012 | 39.34 | 39.54 | 39.23 | 39.43 | 1,171,791 | +0.28(+0.72%) |
Mar 07, 2012 | 39.09 | 39.20 | 38.80 | 39.15 | 1,118,862 | +0.04(+0.10%) |
Mar 06, 2012 | 39.12 | 39.30 | 38.84 | 39.11 | 1,433,169 | -0.21(-0.54%) |
Mar 05, 2012 | 39.25 | 39.41 | 39.03 | 39.32 | 938,105 | -0.01(-0.01%) |
Mar 02, 2012 | 39.37 | 39.59 | 39.08 | 39.32 | 1,440,926 | -0.09(-0.22%) |
Mar 01, 2012 | 39.35 | 39.59 | 39.05 | 39.41 | 2,244,894 | +0.38(+0.98%) |
Feb 29, 2012 | 39.24 | 39.27 | 38.89 | 39.03 | 1,949,503 | -0.16(-0.42%) |
Feb 28, 2012 | 39.37 | 39.52 | 39.09 | 39.20 | 1,625,083 | -0.10(-0.25%) |
Feb 27, 2012 | 39.26 | 39.48 | 39.11 | 39.30 | 1,308,137 | -0.04(-0.09%) |
Feb 24, 2012 | 39.34 | 39.56 | 39.25 | 39.33 | 1,506,145 | -0.01(-0.01%) |
Feb 23, 2012 | 39.59 | 39.67 | 39.27 | 39.34 | 1,580,865 | -0.20(-0.50%) |
Feb 22, 2012 | 39.76 | 39.76 | 39.38 | 39.54 | 1,466,394 | +0.01(+0.01%) |
Feb 21, 2012 | 39.89 | 39.89 | 39.43 | 39.53 | 1,313,698 | -0.18(-0.44%) |
Feb 17, 2012 | 39.99 | 40.11 | 39.61 | 39.71 | 1,526,380 | -0.30(-0.75%) |
Feb 16, 2012 | 39.55 | 40.33 | 39.53 | 40.00 | 2,186,852 | +0.54(+1.37%) |
Feb 15, 2012 | 39.80 | 39.81 | 39.35 | 39.47 | 1,462,029 | -0.22(-0.55%) |
Feb 14, 2012 | 39.37 | 39.87 | 39.36 | 39.68 | 1,647,944 | +0.21(+0.52%) |
Feb 13, 2012 | 39.83 | 39.91 | 39.43 | 39.48 | 2,028,251 | -0.24(-0.60%) |
Feb 10, 2012 | 39.75 | 39.87 | 39.55 | 39.72 | 1,833,396 | -0.25(-0.62%) |
Feb 09, 2012 | 39.84 | 40.01 | 39.62 | 39.96 | 2,471,316 | +0.09(+0.24%) |
Feb 08, 2012 | 39.90 | 40.00 | 39.72 | 39.87 | 2,017,113 | -0.19(-0.47%) |
Feb 07, 2012 | 39.71 | 40.22 | 39.60 | 40.06 | 3,077,247 | +0.26(+0.66%) |
Feb 06, 2012 | 40.01 | 40.01 | 39.54 | 39.79 | 2,871,422 | -0.16(-0.41%) |
Feb 03, 2012 | 40.37 | 40.47 | 39.73 | 39.96 | 1,924,028 | -0.19(-0.46%) |
Feb 02, 2012 | 40.15 | 40.37 | 40.01 | 40.14 | 1,877,626 | -0.02(-0.04%) |
Feb 01, 2012 | 40.24 | 40.50 | 40.08 | 40.16 | 2,322,702 | +0.01(+0.01%) |
Jan 31, 2012 | 40.40 | 40.88 | 39.48 | 40.15 | 3,921,498 | -0.61(-1.49%) |
Jan 30, 2012 | 40.60 | 40.81 | 40.42 | 40.76 | 5,403,756 | -0.11(-0.27%) |
Jan 27, 2012 | 41.10 | 41.19 | 40.79 | 40.87 | 1,346,151 | -0.39(-0.95%) |
Jan 26, 2012 | 41.13 | 41.71 | 41.03 | 41.26 | 2,235,661 | +0.24(+0.58%) |
Jan 25, 2012 | 39.94 | 41.12 | 39.74 | 41.03 | 1,998,337 | +0.83(+2.06%) |
Jan 24, 2012 | 40.62 | 40.62 | 39.95 | 40.20 | 2,556,863 | -0.72(-1.75%) |
Jan 23, 2012 | 41.02 | 41.02 | 40.35 | 40.92 | 2,972,523 | +0.45(+1.10%) |
Jan 20, 2012 | 41.05 | 41.25 | 40.11 | 40.47 | 4,061,121 | -0.42(-1.03%) |
Jan 19, 2012 | 41.16 | 41.28 | 40.71 | 40.89 | 2,352,242 | -0.34(-0.81%) |
Jan 18, 2012 | 40.95 | 41.31 | 40.67 | 41.23 | 2,393,747 | +0.20(+0.48%) |
Jan 17, 2012 | 41.54 | 41.73 | 40.92 | 41.03 | 2,168,248 | -0.12(-0.30%) |
Jan 13, 2012 | 41.21 | 41.33 | 40.95 | 41.15 | 1,614,197 | -0.19(-0.45%) |
Jan 12, 2012 | 41.52 | 41.58 | 41.22 | 41.34 | 1,491,073 | -0.10(-0.24%) |
Jan 11, 2012 | 41.45 | 41.65 | 41.19 | 41.44 | 1,367,223 | -0.23(-0.56%) |
Jan 10, 2012 | 41.72 | 41.97 | 41.31 | 41.67 | 1,422,055 | +0.24(+0.57%) |
Jan 09, 2012 | 41.53 | 41.54 | 41.28 | 41.43 | 1,347,360 | +0.05(+0.13%) |
Jan 06, 2012 | 41.67 | 41.72 | 41.26 | 41.38 | 1,374,312 | -0.23(-0.56%) |
Jan 05, 2012 | 41.62 | 41.76 | 41.25 | 41.61 | 1,727,766 | +0.00(+0.00%) |