Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.83 | 38.96 | 38.64 | 38.75 | 2,344,508 | +0.36(+0.94%) |
Mar 29, 2012 | 38.41 | 38.47 | 38.09 | 38.39 | 2,461,587 | -0.40(-1.03%) |
Mar 28, 2012 | 39.19 | 39.19 | 38.57 | 38.79 | 3,567,490 | -0.01(-0.03%) |
Mar 27, 2012 | 38.90 | 38.90 | 38.63 | 38.80 | 2,333,002 | -0.02(-0.05%) |
Mar 26, 2012 | 38.45 | 38.88 | 38.40 | 38.82 | 2,103,604 | +0.51(+1.33%) |
Mar 23, 2012 | 38.12 | 38.36 | 37.92 | 38.31 | 1,287,122 | -0.14(-0.36%) |
Mar 22, 2012 | 38.23 | 38.57 | 38.20 | 38.45 | 1,860,018 | -0.23(-0.59%) |
Mar 21, 2012 | 38.87 | 38.97 | 38.55 | 38.68 | 1,824,725 | -0.08(-0.21%) |
Mar 20, 2012 | 38.57 | 38.85 | 38.55 | 38.76 | 1,649,211 | -0.16(-0.41%) |
Mar 19, 2012 | 38.63 | 39.09 | 38.62 | 38.92 | 1,287,600 | +0.02(+0.05%) |
Mar 16, 2012 | 38.98 | 39.05 | 38.81 | 38.90 | 1,888,779 | +0.07(+0.18%) |
Mar 15, 2012 | 38.70 | 38.83 | 38.38 | 38.83 | 1,829,026 | +0.32(+0.83%) |
Mar 14, 2012 | 38.65 | 38.75 | 38.42 | 38.51 | 1,827,508 | -0.14(-0.36%) |
Mar 13, 2012 | 38.30 | 38.69 | 38.25 | 38.65 | 1,582,033 | +0.46(+1.20%) |
Mar 12, 2012 | 38.08 | 38.25 | 37.95 | 38.19 | 980,351 | +0.11(+0.29%) |
Mar 09, 2012 | 37.97 | 38.24 | 37.91 | 38.08 | 1,368,986 | -0.07(-0.18%) |
Mar 08, 2012 | 37.73 | 38.22 | 37.66 | 38.15 | 2,627,219 | +0.94(+2.53%) |
Mar 07, 2012 | 37.18 | 37.33 | 37.01 | 37.21 | 2,342,849 | +0.26(+0.70%) |
Mar 06, 2012 | 37.30 | 37.39 | 36.90 | 36.95 | 4,622,071 | -1.07(-2.81%) |
Mar 05, 2012 | 38.14 | 38.23 | 37.99 | 38.02 | 1,482,260 | +0.19(+0.50%) |
Mar 02, 2012 | 37.90 | 38.02 | 37.76 | 37.83 | 1,493,178 | -0.25(-0.66%) |
Mar 01, 2012 | 37.60 | 38.10 | 37.58 | 38.08 | 3,936,215 | +1.05(+2.84%) |
Feb 29, 2012 | 37.63 | 37.69 | 37.03 | 37.03 | 2,809,922 | -0.54(-1.44%) |
Feb 28, 2012 | 37.46 | 37.73 | 37.27 | 37.57 | 2,098,812 | +0.06(+0.16%) |
Feb 27, 2012 | 37.33 | 37.71 | 37.30 | 37.51 | 1,530,227 | -0.32(-0.85%) |
Feb 24, 2012 | 37.80 | 38.04 | 37.78 | 37.83 | 2,129,502 | +0.08(+0.21%) |
Feb 23, 2012 | 37.46 | 37.76 | 37.28 | 37.75 | 2,718,707 | +0.79(+2.14%) |
Feb 22, 2012 | 37.08 | 37.34 | 36.94 | 36.96 | 3,044,512 | -0.33(-0.88%) |
Feb 21, 2012 | 37.25 | 37.55 | 37.13 | 37.29 | 1,707,095 | +0.11(+0.30%) |
Feb 17, 2012 | 37.21 | 37.24 | 37.04 | 37.18 | 2,413,669 | +0.07(+0.19%) |
Feb 16, 2012 | 36.85 | 37.17 | 36.75 | 37.11 | 2,555,204 | +0.17(+0.46%) |
Feb 15, 2012 | 37.09 | 37.13 | 36.86 | 36.94 | 1,868,312 | -0.13(-0.35%) |
Feb 14, 2012 | 37.32 | 37.40 | 36.88 | 37.07 | 2,080,847 | -0.50(-1.33%) |
Feb 13, 2012 | 37.55 | 37.66 | 37.36 | 37.57 | 1,620,159 | +0.34(+0.91%) |
Feb 10, 2012 | 37.03 | 37.36 | 36.91 | 37.23 | 2,166,131 | -0.18(-0.48%) |
Feb 09, 2012 | 37.54 | 37.54 | 37.11 | 37.41 | 2,810,634 | +0.27(+0.73%) |
Feb 08, 2012 | 37.06 | 37.30 | 36.74 | 37.14 | 6,384,101 | -0.40(-1.07%) |
Feb 07, 2012 | 37.11 | 37.59 | 37.01 | 37.54 | 3,640,017 | +0.83(+2.26%) |
Feb 06, 2012 | 36.37 | 36.80 | 36.31 | 36.71 | 2,790,910 | -0.02(-0.05%) |
Feb 03, 2012 | 36.62 | 36.77 | 36.45 | 36.73 | 3,520,114 | +0.03(+0.08%) |
Feb 02, 2012 | 36.78 | 36.86 | 36.57 | 36.70 | 2,550,163 | -0.17(-0.46%) |
Feb 01, 2012 | 36.91 | 37.27 | 36.84 | 36.87 | 3,250,335 | -0.26(-0.70%) |
Jan 31, 2012 | 37.45 | 37.58 | 36.97 | 37.13 | 3,255,001 | +0.11(+0.30%) |
Jan 30, 2012 | 36.91 | 37.08 | 36.83 | 37.02 | 3,476,612 | +0.06(+0.16%) |
Jan 27, 2012 | 36.77 | 36.99 | 36.71 | 36.96 | 2,284,107 | +0.01(+0.03%) |
Jan 26, 2012 | 36.81 | 37.15 | 36.67 | 36.95 | 3,360,803 | +0.31(+0.85%) |
Jan 25, 2012 | 36.14 | 36.69 | 35.87 | 36.64 | 3,802,489 | +0.35(+0.96%) |
Jan 24, 2012 | 36.19 | 36.29 | 35.98 | 36.29 | 2,905,389 | +0.28(+0.78%) |
Jan 23, 2012 | 35.98 | 36.26 | 35.95 | 36.01 | 2,729,114 | -0.06(-0.17%) |
Jan 20, 2012 | 35.86 | 36.10 | 35.86 | 36.07 | 5,225,978 | -0.11(-0.30%) |
Jan 19, 2012 | 36.21 | 36.24 | 35.90 | 36.18 | 4,736,590 | -0.17(-0.47%) |
Jan 18, 2012 | 36.12 | 36.42 | 36.04 | 36.35 | 4,482,989 | +0.58(+1.62%) |
Jan 17, 2012 | 35.63 | 35.99 | 35.54 | 35.77 | 4,130,668 | +0.45(+1.27%) |
Jan 13, 2012 | 35.30 | 35.39 | 34.92 | 35.32 | 2,660,831 | -0.43(-1.20%) |
Jan 12, 2012 | 35.96 | 36.03 | 35.57 | 35.75 | 3,155,898 | -0.09(-0.25%) |
Jan 11, 2012 | 35.74 | 35.86 | 35.47 | 35.84 | 3,515,858 | -0.42(-1.16%) |
Jan 10, 2012 | 36.32 | 36.36 | 36.06 | 36.26 | 3,234,930 | +0.47(+1.31%) |
Jan 09, 2012 | 35.97 | 35.97 | 35.43 | 35.79 | 3,766,062 | -0.13(-0.36%) |
Jan 06, 2012 | 35.87 | 35.97 | 35.34 | 35.92 | 10,796,180 | +0.19(+0.53%) |
Jan 05, 2012 | 35.34 | 35.78 | 35.09 | 35.73 | 4,318,788 | -0.77(-2.11%) |