Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.74 | 37.95 | 37.58 | 37.67 | 13,904,876 | +0.10(+0.28%) |
Mar 29, 2012 | 37.27 | 37.59 | 36.89 | 37.56 | 15,433,397 | -0.09(-0.24%) |
Mar 28, 2012 | 37.97 | 38.05 | 37.42 | 37.65 | 15,236,905 | -0.43(-1.12%) |
Mar 27, 2012 | 38.40 | 38.41 | 38.06 | 38.08 | 12,633,252 | -0.26(-0.67%) |
Mar 26, 2012 | 38.20 | 38.38 | 38.12 | 38.34 | 12,113,198 | +0.42(+1.11%) |
Mar 23, 2012 | 37.67 | 38.10 | 37.44 | 37.92 | 16,429,283 | +0.31(+0.82%) |
Mar 22, 2012 | 38.09 | 38.16 | 37.52 | 37.61 | 18,680,414 | -0.69(-1.81%) |
Mar 21, 2012 | 38.54 | 38.56 | 38.15 | 38.30 | 16,192,056 | -0.14(-0.36%) |
Mar 20, 2012 | 38.41 | 38.65 | 38.21 | 38.44 | 14,309,202 | -0.25(-0.64%) |
Mar 19, 2012 | 38.27 | 38.80 | 38.17 | 38.69 | 12,042,267 | +0.44(+1.15%) |
Mar 16, 2012 | 38.11 | 38.40 | 38.05 | 38.25 | 30,650,876 | +0.27(+0.72%) |
Mar 15, 2012 | 38.40 | 38.50 | 37.73 | 37.98 | 18,742,304 | -0.44(-1.14%) |
Mar 14, 2012 | 38.55 | 38.71 | 38.30 | 38.41 | 16,442,141 | -0.12(-0.32%) |
Mar 13, 2012 | 38.50 | 38.56 | 38.18 | 38.54 | 17,527,844 | +0.22(+0.58%) |
Mar 12, 2012 | 38.24 | 38.56 | 38.15 | 38.31 | 14,944,282 | +0.07(+0.19%) |
Mar 09, 2012 | 38.27 | 38.65 | 38.20 | 38.24 | 17,169,268 | -0.03(-0.08%) |
Mar 08, 2012 | 38.39 | 38.48 | 38.24 | 38.27 | 12,391,884 | +0.10(+0.26%) |
Mar 07, 2012 | 37.89 | 38.41 | 37.81 | 38.17 | 14,307,796 | +0.28(+0.75%) |
Mar 06, 2012 | 37.81 | 38.02 | 37.63 | 37.89 | 17,777,608 | -0.55(-1.43%) |
Mar 05, 2012 | 38.28 | 38.52 | 38.05 | 38.44 | 14,186,569 | -0.04(-0.12%) |
Mar 02, 2012 | 38.61 | 38.75 | 38.36 | 38.48 | 14,310,171 | -0.28(-0.73%) |
Mar 01, 2012 | 38.21 | 38.77 | 38.16 | 38.76 | 18,739,682 | +0.83(+2.18%) |
Feb 29, 2012 | 38.32 | 38.52 | 37.69 | 37.94 | 24,519,808 | -0.36(-0.93%) |
Feb 28, 2012 | 38.04 | 38.37 | 37.86 | 38.29 | 21,578,744 | +0.42(+1.10%) |
Feb 27, 2012 | 37.61 | 38.08 | 37.51 | 37.88 | 16,248,737 | +0.24(+0.63%) |
Feb 24, 2012 | 37.21 | 37.79 | 37.17 | 37.64 | 22,724,272 | +0.56(+1.52%) |
Feb 23, 2012 | 36.86 | 37.17 | 36.77 | 37.07 | 15,129,159 | +0.34(+0.92%) |
Feb 22, 2012 | 36.69 | 36.91 | 36.63 | 36.74 | 13,365,167 | +0.15(+0.41%) |
Feb 21, 2012 | 36.64 | 36.74 | 36.48 | 36.59 | 19,751,400 | +0.23(+0.64%) |
Feb 17, 2012 | 36.25 | 36.43 | 36.15 | 36.35 | 16,222,748 | +0.29(+0.80%) |
Feb 16, 2012 | 36.14 | 36.15 | 35.75 | 36.07 | 16,933,120 | -0.08(-0.23%) |
Feb 15, 2012 | 36.42 | 36.42 | 35.99 | 36.15 | 17,723,632 | -0.07(-0.20%) |
Feb 14, 2012 | 35.74 | 36.38 | 35.74 | 36.22 | 16,353,349 | +0.39(+1.08%) |
Feb 13, 2012 | 35.78 | 35.88 | 35.43 | 35.84 | 64,740,200 | +0.28(+0.78%) |
Feb 10, 2012 | 35.28 | 35.67 | 35.17 | 35.56 | 71,479,720 | +0.34(+0.98%) |
Feb 09, 2012 | 35.55 | 35.68 | 35.06 | 35.22 | 48,858,720 | -0.34(-0.97%) |
Feb 08, 2012 | 35.58 | 35.65 | 35.30 | 35.56 | 11,915,752 | +0.16(+0.46%) |
Feb 07, 2012 | 35.18 | 35.50 | 35.08 | 35.40 | 16,747,331 | +0.30(+0.84%) |
Feb 06, 2012 | 34.57 | 35.12 | 34.55 | 35.10 | 13,767,393 | +0.42(+1.22%) |
Feb 03, 2012 | 34.75 | 34.78 | 34.48 | 34.68 | 20,257,754 | +0.27(+0.79%) |
Feb 02, 2012 | 34.06 | 34.49 | 34.06 | 34.41 | 17,935,030 | +0.29(+0.85%) |
Feb 01, 2012 | 33.91 | 34.28 | 33.73 | 34.12 | 21,063,212 | +0.55(+1.63%) |
Jan 31, 2012 | 33.96 | 34.04 | 33.47 | 33.57 | 44,026,732 | -0.25(-0.74%) |
Jan 30, 2012 | 33.92 | 33.99 | 33.59 | 33.82 | 23,238,890 | -0.33(-0.98%) |
Jan 27, 2012 | 34.00 | 34.33 | 33.86 | 34.16 | 15,789,167 | -0.06(-0.19%) |
Jan 26, 2012 | 34.69 | 34.69 | 34.14 | 34.22 | 20,261,552 | -0.22(-0.64%) |
Jan 25, 2012 | 35.20 | 35.25 | 33.96 | 34.44 | 34,385,896 | -0.31(-0.89%) |
Jan 24, 2012 | 34.52 | 34.91 | 34.46 | 34.75 | 16,878,536 | +0.02(+0.07%) |
Jan 23, 2012 | 34.84 | 34.96 | 34.65 | 34.73 | 18,863,848 | -0.32(-0.90%) |
Jan 20, 2012 | 34.96 | 35.04 | 34.66 | 35.04 | 15,639,108 | -0.03(-0.10%) |
Jan 19, 2012 | 35.30 | 35.33 | 34.85 | 35.08 | 16,556,486 | -0.11(-0.32%) |
Jan 18, 2012 | 34.89 | 35.30 | 34.70 | 35.19 | 14,708,384 | +0.34(+0.99%) |
Jan 17, 2012 | 34.94 | 35.07 | 34.69 | 34.85 | 12,905,838 | +0.23(+0.65%) |
Jan 13, 2012 | 34.64 | 34.89 | 34.48 | 34.62 | 19,472,924 | -0.21(-0.59%) |
Jan 12, 2012 | 35.17 | 35.29 | 34.78 | 34.83 | 23,142,824 | -0.62(-1.74%) |
Jan 11, 2012 | 35.87 | 35.94 | 35.41 | 35.44 | 15,164,872 | -0.62(-1.73%) |
Jan 10, 2012 | 36.20 | 36.33 | 35.98 | 36.07 | 10,727,456 | +0.17(+0.47%) |
Jan 09, 2012 | 35.81 | 35.95 | 35.67 | 35.90 | 17,033,922 | +0.14(+0.39%) |
Jan 06, 2012 | 36.16 | 36.17 | 35.73 | 35.76 | 11,257,855 | -0.28(-0.78%) |
Jan 05, 2012 | 36.06 | 36.16 | 35.75 | 36.04 | 15,916,511 | -0.29(-0.80%) |