Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.82 | 39.04 | 38.45 | 38.97 | 5,038,526 | +0.39(+1.00%) |
Mar 29, 2012 | 38.66 | 38.66 | 38.08 | 38.59 | 4,487,037 | -0.41(-1.04%) |
Mar 28, 2012 | 38.98 | 39.25 | 38.56 | 38.99 | 4,150,933 | -0.08(-0.20%) |
Mar 27, 2012 | 39.50 | 39.65 | 39.07 | 39.07 | 4,877,217 | -0.31(-0.78%) |
Mar 26, 2012 | 39.26 | 39.45 | 39.11 | 39.38 | 4,271,480 | +0.65(+1.68%) |
Mar 23, 2012 | 38.72 | 38.90 | 38.48 | 38.73 | 6,402,323 | +0.07(+0.18%) |
Mar 22, 2012 | 38.99 | 39.08 | 38.49 | 38.66 | 5,191,588 | -0.62(-1.58%) |
Mar 21, 2012 | 39.86 | 40.07 | 39.23 | 39.28 | 4,937,843 | -0.47(-1.18%) |
Mar 20, 2012 | 39.02 | 39.82 | 38.69 | 39.75 | 6,196,393 | +0.33(+0.84%) |
Mar 19, 2012 | 39.23 | 39.66 | 39.17 | 39.42 | 3,871,805 | +0.25(+0.63%) |
Mar 16, 2012 | 39.02 | 39.71 | 38.94 | 39.17 | 5,473,460 | +0.29(+0.74%) |
Mar 15, 2012 | 38.03 | 39.07 | 37.69 | 38.88 | 7,593,284 | +1.02(+2.70%) |
Mar 14, 2012 | 38.11 | 38.48 | 37.16 | 37.86 | 8,470,230 | -0.92(-2.36%) |
Mar 13, 2012 | 37.97 | 38.80 | 37.86 | 38.78 | 5,385,421 | +1.14(+3.02%) |
Mar 12, 2012 | 37.98 | 38.05 | 37.44 | 37.64 | 4,297,383 | -0.46(-1.21%) |
Mar 09, 2012 | 38.35 | 38.49 | 37.97 | 38.10 | 5,031,500 | +0.06(+0.15%) |
Mar 08, 2012 | 37.64 | 38.10 | 37.39 | 38.05 | 4,190,638 | +0.68(+1.81%) |
Mar 07, 2012 | 36.89 | 37.47 | 36.72 | 37.37 | 3,861,900 | +0.63(+1.72%) |
Mar 06, 2012 | 37.19 | 37.19 | 36.63 | 36.74 | 5,213,593 | -1.09(-2.89%) |
Mar 05, 2012 | 37.60 | 38.21 | 37.44 | 37.83 | 3,716,994 | +0.12(+0.31%) |
Mar 02, 2012 | 38.11 | 38.19 | 37.59 | 37.71 | 2,978,937 | -0.41(-1.08%) |
Mar 01, 2012 | 37.73 | 38.54 | 37.67 | 38.13 | 5,105,464 | +0.52(+1.39%) |
Feb 29, 2012 | 37.81 | 38.14 | 37.54 | 37.60 | 5,543,604 | -0.09(-0.24%) |
Feb 28, 2012 | 37.36 | 37.76 | 37.17 | 37.70 | 3,685,957 | +0.42(+1.14%) |
Feb 27, 2012 | 37.15 | 37.39 | 36.99 | 37.27 | 5,131,280 | -0.29(-0.77%) |
Feb 24, 2012 | 37.58 | 37.86 | 37.30 | 37.56 | 3,862,354 | -0.09(-0.24%) |
Feb 23, 2012 | 37.40 | 37.70 | 37.12 | 37.65 | 3,247,069 | +0.25(+0.67%) |
Feb 22, 2012 | 37.73 | 37.87 | 37.31 | 37.40 | 3,971,596 | -0.33(-0.86%) |
Feb 21, 2012 | 37.81 | 37.96 | 37.54 | 37.73 | 4,521,789 | -0.02(-0.05%) |
Feb 17, 2012 | 37.54 | 37.81 | 37.36 | 37.74 | 4,756,701 | +0.29(+0.77%) |
Feb 16, 2012 | 36.91 | 37.46 | 36.74 | 37.46 | 4,562,592 | +0.44(+1.20%) |
Feb 15, 2012 | 36.74 | 37.27 | 36.72 | 37.01 | 5,807,024 | +0.49(+1.33%) |
Feb 14, 2012 | 36.81 | 36.98 | 35.96 | 36.53 | 4,976,157 | -0.47(-1.26%) |
Feb 13, 2012 | 36.37 | 37.20 | 36.37 | 36.99 | 5,994,786 | +0.72(+1.98%) |
Feb 10, 2012 | 36.29 | 36.40 | 35.97 | 36.28 | 4,512,106 | -0.52(-1.42%) |
Feb 09, 2012 | 37.40 | 37.65 | 35.85 | 36.80 | 7,466,937 | -0.42(-1.14%) |
Feb 08, 2012 | 37.12 | 37.37 | 36.81 | 37.22 | 6,003,472 | +0.07(+0.18%) |
Feb 07, 2012 | 36.64 | 37.31 | 36.55 | 37.15 | 4,197,414 | +0.27(+0.73%) |
Feb 06, 2012 | 36.48 | 36.89 | 36.34 | 36.88 | 4,867,782 | +0.07(+0.20%) |
Feb 03, 2012 | 36.28 | 36.87 | 36.27 | 36.81 | 6,887,526 | +0.95(+2.66%) |
Feb 02, 2012 | 35.87 | 36.02 | 35.60 | 35.86 | 3,928,399 | -0.01(-0.02%) |
Feb 01, 2012 | 35.60 | 36.19 | 35.35 | 35.86 | 4,185,206 | +0.67(+1.90%) |
Jan 31, 2012 | 35.58 | 35.78 | 34.99 | 35.19 | 7,438,231 | -0.09(-0.24%) |
Jan 30, 2012 | 34.75 | 35.41 | 34.44 | 35.28 | 5,354,499 | +0.10(+0.28%) |
Jan 27, 2012 | 33.93 | 35.36 | 33.87 | 35.18 | 10,685,280 | +1.00(+2.93%) |
Jan 26, 2012 | 35.65 | 35.88 | 33.02 | 34.18 | 17,153,466 | -1.35(-3.79%) |
Jan 25, 2012 | 35.53 | 35.74 | 34.95 | 35.53 | 7,348,056 | -0.18(-0.52%) |
Jan 24, 2012 | 35.46 | 35.89 | 35.25 | 35.71 | 4,227,417 | -0.10(-0.29%) |
Jan 23, 2012 | 35.21 | 36.11 | 35.14 | 35.81 | 4,553,090 | +0.55(+1.55%) |
Jan 20, 2012 | 34.91 | 35.64 | 34.84 | 35.27 | 6,122,577 | +0.26(+0.74%) |
Jan 19, 2012 | 34.70 | 35.24 | 34.67 | 35.01 | 4,864,136 | +0.50(+1.46%) |
Jan 18, 2012 | 33.50 | 34.62 | 33.36 | 34.50 | 5,918,726 | +0.92(+2.73%) |
Jan 17, 2012 | 34.23 | 34.41 | 33.45 | 33.59 | 5,932,412 | -0.38(-1.12%) |
Jan 13, 2012 | 33.42 | 34.13 | 32.80 | 33.97 | 6,012,830 | +0.09(+0.25%) |
Jan 12, 2012 | 33.55 | 33.92 | 33.48 | 33.88 | 6,504,322 | +0.47(+1.40%) |
Jan 11, 2012 | 32.71 | 33.50 | 32.57 | 33.42 | 6,208,567 | +0.57(+1.74%) |
Jan 10, 2012 | 32.71 | 33.08 | 32.61 | 32.84 | 5,434,135 | +0.71(+2.22%) |
Jan 09, 2012 | 32.48 | 32.60 | 32.01 | 32.13 | 4,156,885 | -0.29(-0.89%) |
Jan 06, 2012 | 32.36 | 32.84 | 32.09 | 32.42 | 5,048,026 | +0.12(+0.36%) |
Jan 05, 2012 | 31.39 | 32.56 | 31.12 | 32.30 | 5,449,262 | +0.64(+2.02%) |