Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 40.20 | 40.46 | 40.12 | 40.28 | 1,005,938 | +0.17(+0.42%) |
Mar 29, 2012 | 40.00 | 40.21 | 39.80 | 40.11 | 859,415 | -0.04(-0.09%) |
Mar 28, 2012 | 40.51 | 40.72 | 39.79 | 40.15 | 1,358,381 | -0.21(-0.52%) |
Mar 27, 2012 | 40.64 | 40.64 | 40.31 | 40.36 | 1,123,764 | -0.18(-0.44%) |
Mar 26, 2012 | 39.97 | 40.55 | 39.97 | 40.54 | 1,105,492 | +0.72(+1.81%) |
Mar 23, 2012 | 39.59 | 39.82 | 39.39 | 39.82 | 394,394 | +0.21(+0.52%) |
Mar 22, 2012 | 39.48 | 39.64 | 39.20 | 39.61 | 572,972 | +0.02(+0.06%) |
Mar 21, 2012 | 39.42 | 39.78 | 39.39 | 39.59 | 852,665 | +0.16(+0.41%) |
Mar 20, 2012 | 39.44 | 39.62 | 39.23 | 39.42 | 1,516,294 | -0.33(-0.83%) |
Mar 19, 2012 | 39.39 | 39.89 | 39.39 | 39.75 | 1,789,247 | +0.22(+0.56%) |
Mar 16, 2012 | 39.52 | 39.69 | 39.45 | 39.53 | 2,283,257 | -0.02(-0.05%) |
Mar 15, 2012 | 39.22 | 39.58 | 39.15 | 39.55 | 1,428,071 | +0.34(+0.87%) |
Mar 14, 2012 | 39.34 | 39.45 | 39.11 | 39.21 | 832,423 | -0.20(-0.50%) |
Mar 13, 2012 | 39.14 | 39.43 | 38.96 | 39.41 | 1,233,214 | +0.39(+1.00%) |
Mar 12, 2012 | 39.12 | 39.18 | 38.91 | 39.02 | 752,851 | +0.01(+0.03%) |
Mar 09, 2012 | 38.94 | 39.15 | 38.86 | 39.01 | 1,097,739 | +0.05(+0.13%) |
Mar 08, 2012 | 38.41 | 39.03 | 38.41 | 38.96 | 1,447,742 | +0.65(+1.71%) |
Mar 07, 2012 | 38.11 | 38.41 | 38.07 | 38.30 | 1,089,615 | +0.23(+0.61%) |
Mar 06, 2012 | 38.54 | 38.55 | 37.84 | 38.07 | 2,537,776 | -0.78(-2.02%) |
Mar 05, 2012 | 39.16 | 39.17 | 38.68 | 38.86 | 1,381,611 | -0.31(-0.80%) |
Mar 02, 2012 | 39.21 | 39.45 | 39.00 | 39.17 | 611,201 | -0.17(-0.44%) |
Mar 01, 2012 | 38.83 | 39.44 | 38.83 | 39.34 | 1,024,078 | +0.45(+1.15%) |
Feb 29, 2012 | 39.27 | 39.43 | 38.90 | 38.90 | 1,540,721 | -0.24(-0.60%) |
Feb 28, 2012 | 39.00 | 39.28 | 38.93 | 39.13 | 822,046 | +0.11(+0.29%) |
Feb 27, 2012 | 38.94 | 39.19 | 38.55 | 39.02 | 1,280,327 | -0.01(-0.03%) |
Feb 24, 2012 | 38.94 | 39.16 | 38.83 | 39.03 | 884,378 | +0.05(+0.12%) |
Feb 23, 2012 | 38.43 | 39.02 | 38.36 | 38.98 | 1,849,329 | +0.86(+2.25%) |
Feb 22, 2012 | 37.86 | 38.28 | 37.78 | 38.12 | 2,709,746 | -0.01(-0.04%) |
Feb 21, 2012 | 38.92 | 38.92 | 38.03 | 38.14 | 5,160,087 | -0.75(-1.93%) |
Feb 17, 2012 | 39.48 | 39.48 | 38.84 | 38.89 | 3,438,996 | -0.80(-2.02%) |
Feb 16, 2012 | 39.51 | 39.83 | 39.42 | 39.69 | 870,836 | +0.31(+0.78%) |
Feb 15, 2012 | 39.73 | 39.78 | 39.29 | 39.39 | 1,642,268 | -0.01(-0.02%) |
Feb 14, 2012 | 39.54 | 39.66 | 39.23 | 39.39 | 2,671,027 | -0.35(-0.89%) |
Feb 13, 2012 | 39.29 | 39.82 | 39.29 | 39.74 | 1,390,292 | +0.91(+2.34%) |
Feb 10, 2012 | 38.78 | 38.93 | 38.61 | 38.84 | 1,574,698 | -0.18(-0.47%) |
Feb 09, 2012 | 39.40 | 39.40 | 38.91 | 39.02 | 1,712,148 | -0.22(-0.56%) |
Feb 08, 2012 | 39.56 | 39.56 | 38.77 | 39.24 | 5,396,816 | -0.31(-0.78%) |
Feb 07, 2012 | 40.00 | 40.00 | 39.41 | 39.55 | 1,652,317 | -0.27(-0.69%) |
Feb 06, 2012 | 39.31 | 39.88 | 39.12 | 39.82 | 1,915,705 | +0.41(+1.04%) |
Feb 03, 2012 | 39.47 | 39.64 | 39.10 | 39.41 | 2,800,796 | +0.47(+1.20%) |
Feb 02, 2012 | 38.85 | 39.05 | 38.64 | 38.94 | 2,106,778 | +0.22(+0.57%) |
Feb 01, 2012 | 38.34 | 38.83 | 38.22 | 38.72 | 4,159,315 | +0.83(+2.18%) |
Jan 31, 2012 | 38.01 | 38.02 | 37.69 | 37.90 | 1,605,199 | +0.13(+0.35%) |
Jan 30, 2012 | 37.77 | 37.80 | 37.35 | 37.76 | 1,744,286 | -0.18(-0.46%) |
Jan 27, 2012 | 37.51 | 38.06 | 37.45 | 37.94 | 2,260,632 | +0.47(+1.25%) |
Jan 26, 2012 | 37.92 | 38.14 | 37.37 | 37.47 | 3,497,242 | -0.33(-0.88%) |
Jan 25, 2012 | 37.13 | 37.87 | 37.08 | 37.81 | 3,013,218 | +0.90(+2.44%) |
Jan 24, 2012 | 36.54 | 36.93 | 36.51 | 36.91 | 3,761,946 | +0.21(+0.58%) |
Jan 23, 2012 | 37.10 | 37.15 | 36.59 | 36.69 | 2,590,487 | -0.22(-0.60%) |
Jan 20, 2012 | 37.14 | 37.25 | 36.85 | 36.92 | 1,967,638 | -0.26(-0.71%) |
Jan 19, 2012 | 37.53 | 37.53 | 37.17 | 37.18 | 2,116,724 | -0.17(-0.45%) |
Jan 18, 2012 | 36.95 | 37.38 | 36.84 | 37.35 | 1,195,303 | +0.42(+1.13%) |
Jan 17, 2012 | 37.14 | 37.20 | 36.75 | 36.93 | 2,219,106 | +0.23(+0.62%) |
Jan 13, 2012 | 36.53 | 36.70 | 36.23 | 36.70 | 2,723,738 | +0.01(+0.04%) |
Jan 12, 2012 | 36.41 | 36.71 | 36.15 | 36.69 | 2,210,658 | +0.25(+0.70%) |
Jan 11, 2012 | 36.17 | 36.46 | 35.94 | 36.44 | 2,917,006 | +0.22(+0.61%) |
Jan 10, 2012 | 35.91 | 36.24 | 35.82 | 36.21 | 3,223,119 | +0.70(+1.98%) |
Jan 09, 2012 | 35.42 | 35.58 | 35.23 | 35.51 | 2,582,780 | +0.49(+1.39%) |
Jan 06, 2012 | 34.82 | 35.15 | 34.79 | 35.02 | 1,518,617 | +0.28(+0.81%) |
Jan 05, 2012 | 34.06 | 34.98 | 34.06 | 34.74 | 631,530 | +0.48(+1.41%) |