Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 40.48 | 40.84 | 40.24 | 40.70 | 6,149,698 | +0.51(+1.27%) |
Mar 29, 2012 | 40.02 | 40.26 | 39.86 | 40.19 | 3,473,905 | -0.06(-0.16%) |
Mar 28, 2012 | 40.38 | 40.61 | 40.05 | 40.25 | 5,427,753 | -0.13(-0.31%) |
Mar 27, 2012 | 40.94 | 41.05 | 40.35 | 40.38 | 6,439,999 | -0.47(-1.15%) |
Mar 26, 2012 | 40.47 | 40.86 | 40.42 | 40.85 | 4,127,233 | +0.46(+1.13%) |
Mar 23, 2012 | 40.49 | 40.49 | 39.81 | 40.39 | 4,784,958 | -0.05(-0.11%) |
Mar 22, 2012 | 39.90 | 40.66 | 39.90 | 40.44 | 6,160,909 | +0.46(+1.14%) |
Mar 21, 2012 | 40.06 | 40.14 | 39.81 | 39.98 | 3,830,159 | -0.17(-0.41%) |
Mar 20, 2012 | 39.33 | 40.26 | 39.32 | 40.14 | 6,588,728 | +0.66(+1.67%) |
Mar 19, 2012 | 39.18 | 39.50 | 38.88 | 39.49 | 3,566,969 | +0.38(+0.96%) |
Mar 16, 2012 | 39.26 | 39.42 | 38.94 | 39.11 | 4,554,577 | -0.13(-0.32%) |
Mar 15, 2012 | 39.47 | 39.47 | 38.90 | 39.23 | 3,504,386 | -0.01(-0.03%) |
Mar 14, 2012 | 39.34 | 39.65 | 38.99 | 39.25 | 5,979,652 | +0.01(+0.01%) |
Mar 13, 2012 | 38.55 | 39.29 | 38.49 | 39.24 | 5,045,294 | +0.97(+2.54%) |
Mar 12, 2012 | 38.64 | 38.79 | 38.21 | 38.27 | 3,342,402 | -0.27(-0.71%) |
Mar 09, 2012 | 38.63 | 38.64 | 38.35 | 38.54 | 3,653,876 | +0.24(+0.63%) |
Mar 08, 2012 | 37.72 | 38.45 | 37.63 | 38.30 | 6,236,275 | +0.27(+0.72%) |
Mar 07, 2012 | 37.45 | 38.10 | 37.37 | 38.03 | 5,178,287 | +0.59(+1.57%) |
Mar 06, 2012 | 37.57 | 37.81 | 37.21 | 37.44 | 5,529,200 | -0.50(-1.33%) |
Mar 05, 2012 | 37.88 | 38.09 | 37.74 | 37.94 | 2,909,164 | +0.07(+0.18%) |
Mar 02, 2012 | 37.81 | 37.97 | 37.71 | 37.87 | 3,635,801 | +0.01(+0.03%) |
Mar 01, 2012 | 37.87 | 38.11 | 37.74 | 37.86 | 4,462,035 | -0.01(-0.03%) |
Feb 29, 2012 | 37.73 | 38.05 | 37.51 | 37.87 | 5,249,706 | +0.16(+0.42%) |
Feb 28, 2012 | 37.48 | 37.73 | 37.42 | 37.71 | 3,755,902 | +0.23(+0.61%) |
Feb 27, 2012 | 37.29 | 37.65 | 37.17 | 37.49 | 3,064,615 | +0.01(+0.03%) |
Feb 24, 2012 | 37.62 | 37.65 | 37.34 | 37.47 | 4,203,647 | -0.17(-0.44%) |
Feb 23, 2012 | 37.65 | 37.70 | 37.29 | 37.64 | 5,239,611 | -0.04(-0.11%) |
Feb 22, 2012 | 37.35 | 37.73 | 37.22 | 37.68 | 7,421,392 | +0.23(+0.61%) |
Feb 21, 2012 | 37.43 | 37.68 | 37.33 | 37.45 | 5,758,776 | +0.14(+0.38%) |
Feb 17, 2012 | 37.12 | 37.44 | 37.01 | 37.31 | 9,645,112 | +0.30(+0.80%) |
Feb 16, 2012 | 36.40 | 37.09 | 36.38 | 37.01 | 5,243,848 | +0.58(+1.58%) |
Feb 15, 2012 | 36.71 | 36.85 | 36.23 | 36.43 | 7,166,969 | -0.15(-0.41%) |
Feb 14, 2012 | 36.84 | 36.85 | 36.18 | 36.58 | 10,017,804 | -0.34(-0.93%) |
Feb 13, 2012 | 37.18 | 37.20 | 36.86 | 36.92 | 5,681,963 | -0.09(-0.25%) |
Feb 10, 2012 | 36.88 | 37.30 | 36.76 | 37.02 | 6,605,553 | -0.10(-0.26%) |
Feb 09, 2012 | 36.90 | 37.20 | 36.85 | 37.11 | 11,234,871 | +0.27(+0.73%) |
Feb 08, 2012 | 37.45 | 37.57 | 36.69 | 36.84 | 10,993,215 | -0.23(-0.63%) |
Feb 07, 2012 | 37.10 | 37.62 | 36.87 | 37.08 | 22,408,116 | +0.95(+2.63%) |
Feb 06, 2012 | 36.39 | 36.63 | 36.06 | 36.13 | 9,797,144 | -0.37(-1.02%) |
Feb 03, 2012 | 36.88 | 37.02 | 36.48 | 36.50 | 6,889,372 | +0.03(+0.09%) |
Feb 02, 2012 | 36.58 | 36.73 | 36.30 | 36.47 | 6,069,751 | -0.23(-0.62%) |
Feb 01, 2012 | 36.45 | 36.83 | 36.27 | 36.70 | 5,127,759 | +0.49(+1.34%) |
Jan 31, 2012 | 36.47 | 36.71 | 36.04 | 36.21 | 6,067,331 | -0.20(-0.55%) |
Jan 30, 2012 | 35.72 | 36.50 | 35.47 | 36.41 | 5,813,212 | +0.47(+1.32%) |
Jan 27, 2012 | 35.68 | 36.03 | 35.62 | 35.94 | 6,758,644 | +0.21(+0.59%) |
Jan 26, 2012 | 35.96 | 36.02 | 35.55 | 35.72 | 3,546,994 | -0.10(-0.27%) |
Jan 25, 2012 | 35.54 | 35.93 | 35.49 | 35.82 | 4,368,336 | +0.22(+0.61%) |
Jan 24, 2012 | 35.44 | 35.66 | 35.02 | 35.60 | 5,777,418 | +0.00(+0.00%) |
Jan 23, 2012 | 35.74 | 35.79 | 35.28 | 35.60 | 4,837,379 | -0.12(-0.34%) |
Jan 20, 2012 | 35.94 | 36.27 | 35.67 | 35.72 | 7,125,706 | +0.01(+0.02%) |
Jan 19, 2012 | 35.85 | 36.01 | 35.55 | 35.72 | 6,298,752 | -0.11(-0.30%) |
Jan 18, 2012 | 35.35 | 36.02 | 35.34 | 35.83 | 6,597,070 | +0.44(+1.24%) |
Jan 17, 2012 | 35.37 | 35.74 | 35.22 | 35.39 | 5,269,465 | +0.38(+1.08%) |
Jan 13, 2012 | 34.69 | 35.06 | 34.65 | 35.01 | 6,380,585 | +0.21(+0.61%) |
Jan 12, 2012 | 34.92 | 35.19 | 34.69 | 34.80 | 6,028,276 | -0.03(-0.10%) |
Jan 11, 2012 | 34.17 | 35.24 | 34.17 | 34.83 | 10,721,666 | +0.69(+2.04%) |
Jan 10, 2012 | 34.20 | 34.40 | 33.90 | 34.14 | 6,097,377 | +0.21(+0.62%) |
Jan 09, 2012 | 34.03 | 34.08 | 33.76 | 33.93 | 4,654,917 | -0.13(-0.38%) |
Jan 06, 2012 | 33.76 | 34.13 | 33.69 | 34.06 | 4,752,318 | +0.24(+0.72%) |
Jan 05, 2012 | 33.51 | 33.86 | 33.23 | 33.81 | 6,391,960 | +0.26(+0.76%) |