Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.80 | 38.12 | 37.80 | 38.04 | 10,206,345 | +0.30(+0.80%) |
Mar 29, 2012 | 37.43 | 37.76 | 37.35 | 37.74 | 7,235,209 | +0.00(+0.00%) |
Mar 28, 2012 | 37.72 | 37.99 | 37.50 | 37.74 | 10,559,442 | -0.10(-0.26%) |
Mar 27, 2012 | 37.84 | 38.07 | 37.80 | 37.83 | 10,297,552 | -0.07(-0.18%) |
Mar 26, 2012 | 37.58 | 37.92 | 37.58 | 37.90 | 15,527,142 | +0.45(+1.19%) |
Mar 23, 2012 | 37.33 | 37.49 | 36.86 | 37.46 | 11,448,131 | -0.11(-0.28%) |
Mar 22, 2012 | 37.40 | 37.71 | 37.30 | 37.56 | 9,516,994 | -0.08(-0.22%) |
Mar 21, 2012 | 37.33 | 37.75 | 37.28 | 37.64 | 13,686,235 | +0.31(+0.83%) |
Mar 20, 2012 | 36.71 | 37.43 | 36.71 | 37.33 | 10,090,152 | +0.42(+1.13%) |
Mar 19, 2012 | 36.98 | 37.04 | 36.65 | 36.92 | 11,940,826 | -0.17(-0.45%) |
Mar 16, 2012 | 37.39 | 37.44 | 36.93 | 37.09 | 17,550,076 | -0.11(-0.30%) |
Mar 15, 2012 | 37.36 | 37.38 | 36.95 | 37.20 | 11,730,147 | -0.20(-0.55%) |
Mar 14, 2012 | 37.37 | 37.58 | 37.22 | 37.40 | 13,327,210 | +0.25(+0.67%) |
Mar 13, 2012 | 36.82 | 37.18 | 36.75 | 37.15 | 14,339,032 | +0.42(+1.13%) |
Mar 12, 2012 | 36.34 | 36.79 | 36.29 | 36.74 | 12,510,312 | +0.37(+1.02%) |
Mar 09, 2012 | 36.23 | 36.43 | 36.16 | 36.37 | 11,637,981 | +0.21(+0.59%) |
Mar 08, 2012 | 35.94 | 36.28 | 35.88 | 36.16 | 13,798,812 | +0.33(+0.91%) |
Mar 07, 2012 | 35.09 | 35.91 | 35.05 | 35.83 | 14,053,413 | +0.76(+2.16%) |
Mar 06, 2012 | 35.26 | 35.33 | 34.87 | 35.07 | 12,005,130 | -0.54(-1.51%) |
Mar 05, 2012 | 35.53 | 35.83 | 35.27 | 35.61 | 12,036,183 | -0.02(-0.04%) |
Mar 02, 2012 | 35.65 | 35.79 | 35.52 | 35.63 | 7,873,626 | -0.04(-0.11%) |
Mar 01, 2012 | 35.72 | 35.99 | 35.54 | 35.66 | 10,569,044 | -0.08(-0.23%) |
Feb 29, 2012 | 35.48 | 35.92 | 35.47 | 35.75 | 15,087,648 | +0.26(+0.72%) |
Feb 28, 2012 | 35.46 | 35.57 | 35.19 | 35.49 | 10,576,598 | +0.23(+0.64%) |
Feb 27, 2012 | 35.09 | 35.60 | 35.01 | 35.27 | 13,047,701 | -0.04(-0.11%) |
Feb 24, 2012 | 35.32 | 35.42 | 35.15 | 35.30 | 12,949,202 | +0.02(+0.06%) |
Feb 23, 2012 | 34.97 | 35.47 | 34.96 | 35.28 | 12,285,733 | +0.29(+0.82%) |
Feb 22, 2012 | 35.17 | 35.50 | 34.90 | 34.99 | 15,489,377 | -0.26(-0.75%) |
Feb 21, 2012 | 36.11 | 36.12 | 35.05 | 35.26 | 27,248,236 | +0.16(+0.45%) |
Feb 17, 2012 | 34.68 | 35.11 | 34.63 | 35.10 | 15,379,830 | +0.59(+1.70%) |
Feb 16, 2012 | 34.48 | 34.74 | 34.35 | 34.51 | 9,920,815 | +0.17(+0.48%) |
Feb 15, 2012 | 34.39 | 34.69 | 34.30 | 34.35 | 9,937,680 | -0.26(-0.76%) |
Feb 14, 2012 | 34.46 | 34.72 | 34.32 | 34.61 | 10,269,669 | +0.10(+0.28%) |
Feb 13, 2012 | 34.21 | 34.65 | 34.15 | 34.51 | 12,221,707 | +0.45(+1.32%) |
Feb 10, 2012 | 33.79 | 34.06 | 33.76 | 34.06 | 6,688,535 | +0.05(+0.13%) |
Feb 09, 2012 | 34.02 | 34.09 | 33.69 | 34.02 | 7,128,461 | +0.08(+0.22%) |
Feb 08, 2012 | 34.16 | 34.17 | 33.70 | 33.94 | 10,062,252 | -0.22(-0.64%) |
Feb 07, 2012 | 33.91 | 34.25 | 33.89 | 34.16 | 12,935,049 | +0.20(+0.58%) |
Feb 06, 2012 | 33.85 | 34.03 | 33.81 | 33.97 | 10,767,773 | +0.02(+0.07%) |
Feb 03, 2012 | 33.68 | 34.02 | 33.68 | 33.94 | 13,870,180 | +0.53(+1.60%) |
Feb 02, 2012 | 33.48 | 33.53 | 33.29 | 33.41 | 11,928,268 | -0.01(-0.02%) |
Feb 01, 2012 | 33.58 | 33.75 | 33.38 | 33.42 | 14,513,866 | +0.06(+0.18%) |
Jan 31, 2012 | 33.72 | 34.00 | 33.26 | 33.36 | 13,759,051 | -0.29(-0.85%) |
Jan 30, 2012 | 33.50 | 33.66 | 33.23 | 33.64 | 8,947,006 | -0.08(-0.22%) |
Jan 27, 2012 | 33.61 | 33.82 | 33.37 | 33.72 | 10,546,855 | -0.06(-0.18%) |
Jan 26, 2012 | 34.08 | 34.08 | 33.42 | 33.78 | 14,844,625 | -0.23(-0.68%) |
Jan 25, 2012 | 33.69 | 34.12 | 33.51 | 34.01 | 13,214,526 | +0.23(+0.67%) |
Jan 24, 2012 | 33.59 | 33.91 | 33.48 | 33.78 | 14,575,782 | +0.06(+0.18%) |
Jan 23, 2012 | 33.30 | 33.81 | 33.05 | 33.72 | 18,336,886 | +0.28(+0.83%) |
Jan 20, 2012 | 34.15 | 34.19 | 33.30 | 33.45 | 16,753,285 | -0.68(-1.98%) |
Jan 19, 2012 | 33.72 | 34.13 | 33.40 | 34.12 | 20,923,466 | +0.40(+1.18%) |
Jan 18, 2012 | 32.85 | 33.81 | 32.84 | 33.72 | 17,495,580 | +0.86(+2.61%) |
Jan 17, 2012 | 32.77 | 33.03 | 32.70 | 32.87 | 10,258,994 | +0.17(+0.53%) |
Jan 13, 2012 | 32.39 | 32.71 | 32.25 | 32.70 | 10,747,442 | +0.09(+0.28%) |
Jan 12, 2012 | 32.76 | 32.81 | 32.41 | 32.61 | 11,245,184 | -0.05(-0.16%) |
Jan 11, 2012 | 32.70 | 32.76 | 32.43 | 32.66 | 10,941,606 | -0.05(-0.16%) |
Jan 10, 2012 | 32.71 | 32.76 | 32.40 | 32.71 | 9,977,405 | +0.23(+0.69%) |
Jan 09, 2012 | 32.45 | 32.54 | 32.12 | 32.48 | 9,776,787 | +0.02(+0.07%) |
Jan 06, 2012 | 32.31 | 32.54 | 32.16 | 32.46 | 9,695,862 | +0.08(+0.26%) |
Jan 05, 2012 | 32.03 | 32.46 | 31.85 | 32.38 | 13,634,164 | +0.26(+0.82%) |