Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.44 | 37.64 | 37.28 | 37.37 | 14,017,058 | +0.10(+0.28%) |
Mar 29, 2012 | 36.97 | 37.29 | 36.59 | 37.26 | 15,557,911 | -0.09(-0.24%) |
Mar 28, 2012 | 37.67 | 37.75 | 37.12 | 37.35 | 15,359,833 | -0.42(-1.12%) |
Mar 27, 2012 | 38.09 | 38.10 | 37.76 | 37.77 | 12,735,175 | -0.26(-0.67%) |
Mar 26, 2012 | 37.89 | 38.07 | 37.82 | 38.03 | 12,210,925 | +0.42(+1.11%) |
Mar 23, 2012 | 37.37 | 37.79 | 37.14 | 37.61 | 16,561,832 | +0.30(+0.82%) |
Mar 22, 2012 | 37.78 | 37.85 | 37.22 | 37.31 | 18,831,124 | -0.69(-1.81%) |
Mar 21, 2012 | 38.23 | 38.25 | 37.84 | 38.00 | 16,322,691 | -0.14(-0.36%) |
Mar 20, 2012 | 38.10 | 38.34 | 37.91 | 38.13 | 14,424,646 | -0.25(-0.64%) |
Mar 19, 2012 | 37.97 | 38.49 | 37.86 | 38.38 | 12,139,422 | +0.44(+1.15%) |
Mar 16, 2012 | 37.80 | 38.09 | 37.75 | 37.94 | 30,898,162 | +0.27(+0.72%) |
Mar 15, 2012 | 38.09 | 38.20 | 37.43 | 37.67 | 18,893,512 | -0.43(-1.14%) |
Mar 14, 2012 | 38.24 | 38.40 | 37.99 | 38.10 | 16,574,794 | -0.12(-0.32%) |
Mar 13, 2012 | 38.19 | 38.25 | 37.87 | 38.23 | 17,669,256 | +0.22(+0.58%) |
Mar 12, 2012 | 37.94 | 38.25 | 37.84 | 38.01 | 15,064,850 | +0.07(+0.19%) |
Mar 09, 2012 | 37.97 | 38.34 | 37.89 | 37.93 | 17,307,786 | -0.03(-0.08%) |
Mar 08, 2012 | 38.08 | 38.17 | 37.93 | 37.96 | 12,491,860 | +0.10(+0.26%) |
Mar 07, 2012 | 37.58 | 38.10 | 37.50 | 37.86 | 14,423,229 | +0.28(+0.75%) |
Mar 06, 2012 | 37.51 | 37.71 | 37.33 | 37.58 | 17,921,036 | -0.55(-1.43%) |
Mar 05, 2012 | 37.98 | 38.21 | 37.75 | 38.13 | 14,301,024 | -0.04(-0.12%) |
Mar 02, 2012 | 38.31 | 38.44 | 38.05 | 38.17 | 14,425,623 | -0.28(-0.73%) |
Mar 01, 2012 | 37.91 | 38.46 | 37.86 | 38.45 | 18,890,870 | +0.82(+2.18%) |
Feb 29, 2012 | 38.02 | 38.21 | 37.39 | 37.63 | 24,717,630 | -0.35(-0.93%) |
Feb 28, 2012 | 37.74 | 38.06 | 37.56 | 37.99 | 21,752,836 | +0.41(+1.10%) |
Feb 27, 2012 | 37.31 | 37.77 | 37.21 | 37.57 | 16,379,829 | +0.24(+0.63%) |
Feb 24, 2012 | 36.91 | 37.48 | 36.87 | 37.34 | 22,907,608 | +0.56(+1.52%) |
Feb 23, 2012 | 36.56 | 36.87 | 36.48 | 36.78 | 15,251,219 | +0.33(+0.92%) |
Feb 22, 2012 | 36.39 | 36.62 | 36.33 | 36.44 | 13,472,995 | +0.15(+0.41%) |
Feb 21, 2012 | 36.35 | 36.44 | 36.19 | 36.29 | 19,910,750 | +0.23(+0.64%) |
Feb 17, 2012 | 35.96 | 36.14 | 35.86 | 36.06 | 16,353,631 | +0.29(+0.80%) |
Feb 16, 2012 | 35.85 | 35.86 | 35.46 | 35.78 | 17,069,734 | -0.00(-0.01%) |
Feb 15, 2012 | 36.05 | 36.05 | 35.62 | 35.78 | 17,905,132 | -0.07(-0.20%) |
Feb 14, 2012 | 35.38 | 36.01 | 35.37 | 35.86 | 16,520,816 | +0.38(+1.09%) |
Feb 13, 2012 | 35.41 | 35.52 | 35.07 | 35.47 | 65,403,172 | +0.27(+0.78%) |
Feb 10, 2012 | 34.92 | 35.31 | 34.81 | 35.20 | 72,211,704 | +0.34(+0.98%) |
Feb 09, 2012 | 35.19 | 35.32 | 34.71 | 34.86 | 49,359,056 | -0.34(-0.97%) |
Feb 08, 2012 | 35.22 | 35.29 | 34.94 | 35.20 | 12,037,775 | +0.16(+0.46%) |
Feb 07, 2012 | 34.82 | 35.14 | 34.72 | 35.04 | 16,918,832 | +0.29(+0.84%) |
Feb 06, 2012 | 34.22 | 34.77 | 34.20 | 34.75 | 13,908,378 | +0.42(+1.22%) |
Feb 03, 2012 | 34.40 | 34.42 | 34.13 | 34.33 | 20,465,204 | +0.27(+0.79%) |
Feb 02, 2012 | 33.72 | 34.14 | 33.71 | 34.06 | 18,118,694 | +0.29(+0.85%) |
Feb 01, 2012 | 33.57 | 33.93 | 33.39 | 33.77 | 21,278,908 | +0.54(+1.63%) |
Jan 31, 2012 | 33.62 | 33.70 | 33.13 | 33.23 | 44,477,588 | -0.25(-0.74%) |
Jan 30, 2012 | 33.57 | 33.64 | 33.25 | 33.48 | 23,476,868 | -0.33(-0.98%) |
Jan 27, 2012 | 33.65 | 33.99 | 33.51 | 33.81 | 15,950,856 | -0.06(-0.19%) |
Jan 26, 2012 | 34.34 | 34.34 | 33.79 | 33.87 | 20,469,040 | -0.22(-0.64%) |
Jan 25, 2012 | 34.84 | 34.89 | 33.62 | 34.09 | 34,738,024 | -0.31(-0.89%) |
Jan 24, 2012 | 34.17 | 34.56 | 34.11 | 34.40 | 17,051,380 | +0.02(+0.07%) |
Jan 23, 2012 | 34.48 | 34.61 | 34.30 | 34.38 | 19,057,024 | -0.31(-0.90%) |
Jan 20, 2012 | 34.60 | 34.69 | 34.31 | 34.69 | 15,799,260 | -0.03(-0.10%) |
Jan 19, 2012 | 34.94 | 34.97 | 34.50 | 34.72 | 16,726,032 | -0.11(-0.32%) |
Jan 18, 2012 | 34.54 | 34.95 | 34.35 | 34.83 | 14,859,005 | +0.34(+0.99%) |
Jan 17, 2012 | 34.59 | 34.72 | 34.34 | 34.49 | 13,038,000 | +0.22(+0.65%) |
Jan 13, 2012 | 34.29 | 34.54 | 34.13 | 34.27 | 19,672,336 | -0.20(-0.59%) |
Jan 12, 2012 | 34.81 | 34.93 | 34.43 | 34.47 | 23,379,818 | -0.61(-1.74%) |
Jan 11, 2012 | 35.51 | 35.58 | 35.05 | 35.08 | 15,320,168 | -0.62(-1.73%) |
Jan 10, 2012 | 35.83 | 35.96 | 35.61 | 35.70 | 10,837,310 | +0.17(+0.47%) |
Jan 09, 2012 | 35.45 | 35.58 | 35.31 | 35.54 | 17,208,358 | +0.14(+0.39%) |
Jan 06, 2012 | 35.79 | 35.81 | 35.36 | 35.40 | 11,373,141 | -0.28(-0.78%) |
Jan 05, 2012 | 35.69 | 35.79 | 35.38 | 35.68 | 16,079,504 | -0.29(-0.80%) |