Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 39.44 | 39.44 | 38.89 | 39.01 | 19,030,582 | -0.13(-0.34%) |
Mar 29, 2012 | 38.72 | 39.17 | 38.46 | 39.14 | 21,230,232 | -0.02(-0.06%) |
Mar 28, 2012 | 39.90 | 39.92 | 39.08 | 39.17 | 32,971,510 | -0.87(-2.17%) |
Mar 27, 2012 | 40.34 | 40.55 | 39.95 | 40.04 | 18,357,982 | -0.33(-0.82%) |
Mar 26, 2012 | 40.04 | 40.41 | 39.95 | 40.37 | 18,414,566 | +0.66(+1.67%) |
Mar 23, 2012 | 39.57 | 40.89 | 39.33 | 39.70 | 18,644,440 | +0.24(+0.61%) |
Mar 22, 2012 | 39.66 | 39.73 | 39.30 | 39.46 | 22,869,526 | -0.69(-1.73%) |
Mar 21, 2012 | 40.13 | 40.26 | 39.74 | 40.16 | 20,435,396 | -0.01(-0.01%) |
Mar 20, 2012 | 39.95 | 40.22 | 39.78 | 40.16 | 20,426,656 | -0.56(-1.36%) |
Mar 19, 2012 | 40.55 | 41.06 | 40.55 | 40.72 | 17,766,398 | -0.04(-0.10%) |
Mar 16, 2012 | 40.81 | 41.02 | 40.65 | 40.76 | 31,910,146 | -0.06(-0.15%) |
Mar 15, 2012 | 41.04 | 41.09 | 40.69 | 40.82 | 22,525,432 | -0.10(-0.24%) |
Mar 14, 2012 | 40.91 | 41.18 | 40.47 | 40.92 | 35,232,412 | -0.21(-0.50%) |
Mar 13, 2012 | 40.01 | 41.17 | 39.91 | 41.12 | 31,792,726 | +1.14(+2.85%) |
Mar 12, 2012 | 39.91 | 40.14 | 39.49 | 39.98 | 25,342,586 | -0.60(-1.47%) |
Mar 09, 2012 | 40.75 | 41.07 | 40.46 | 40.58 | 20,214,156 | -0.46(-1.12%) |
Mar 08, 2012 | 40.98 | 41.21 | 40.42 | 41.04 | 22,365,264 | +0.57(+1.40%) |
Mar 07, 2012 | 40.03 | 40.61 | 40.01 | 40.47 | 23,218,724 | +0.28(+0.71%) |
Mar 06, 2012 | 40.65 | 40.68 | 39.88 | 40.19 | 41,908,612 | -1.44(-3.45%) |
Mar 05, 2012 | 42.25 | 42.27 | 41.57 | 41.62 | 33,347,384 | -0.79(-1.86%) |
Mar 02, 2012 | 42.42 | 42.68 | 42.20 | 42.41 | 18,607,346 | -0.07(-0.17%) |
Mar 01, 2012 | 41.98 | 42.58 | 41.98 | 42.49 | 27,197,144 | +0.75(+1.79%) |
Feb 29, 2012 | 42.26 | 42.56 | 41.54 | 41.74 | 39,730,380 | -0.54(-1.27%) |
Feb 28, 2012 | 41.88 | 42.30 | 41.66 | 42.27 | 27,463,800 | +0.82(+1.98%) |
Feb 27, 2012 | 41.45 | 41.66 | 41.29 | 41.45 | 17,136,332 | -0.36(-0.85%) |
Feb 24, 2012 | 41.70 | 42.00 | 41.65 | 41.81 | 19,264,616 | +0.37(+0.90%) |
Feb 23, 2012 | 41.56 | 41.63 | 41.16 | 41.44 | 18,856,264 | -0.04(-0.10%) |
Feb 22, 2012 | 41.51 | 41.71 | 41.31 | 41.48 | 21,072,652 | +0.06(+0.15%) |
Feb 21, 2012 | 41.66 | 41.79 | 41.22 | 41.41 | 14,405,018 | -0.06(-0.14%) |
Feb 17, 2012 | 41.51 | 41.56 | 41.20 | 41.47 | 18,088,192 | +0.13(+0.32%) |
Feb 16, 2012 | 40.42 | 41.37 | 40.26 | 41.34 | 24,544,592 | +0.73(+1.80%) |
Feb 15, 2012 | 41.16 | 41.18 | 40.42 | 40.61 | 29,674,600 | -0.28(-0.68%) |
Feb 14, 2012 | 41.17 | 41.30 | 40.52 | 40.89 | 20,462,206 | -0.60(-1.45%) |
Feb 13, 2012 | 41.23 | 41.57 | 40.98 | 41.49 | 19,727,094 | +0.83(+2.05%) |
Feb 10, 2012 | 40.67 | 40.67 | 40.26 | 40.66 | 29,276,894 | -0.86(-2.08%) |
Feb 09, 2012 | 41.55 | 41.57 | 41.15 | 41.52 | 22,917,320 | -0.07(-0.16%) |
Feb 08, 2012 | 41.82 | 42.02 | 41.49 | 41.59 | 21,493,392 | +0.02(+0.06%) |
Feb 07, 2012 | 41.33 | 41.69 | 40.93 | 41.56 | 26,045,278 | +0.46(+1.12%) |
Feb 06, 2012 | 40.98 | 41.34 | 40.86 | 41.10 | 16,789,306 | -0.08(-0.21%) |
Feb 03, 2012 | 40.90 | 41.53 | 41.15 | 41.19 | 26,265,462 | +0.29(+0.71%) |
Feb 02, 2012 | 40.87 | 41.09 | 40.65 | 40.90 | 25,022,182 | +0.27(+0.67%) |
Feb 01, 2012 | 40.17 | 40.86 | 40.15 | 40.63 | 27,101,724 | +1.05(+2.65%) |
Jan 31, 2012 | 39.89 | 40.01 | 39.29 | 39.58 | 20,280,630 | +0.11(+0.29%) |
Jan 30, 2012 | 39.17 | 39.60 | 38.93 | 39.46 | 23,342,998 | -0.40(-1.00%) |
Jan 27, 2012 | 39.71 | 40.08 | 39.65 | 39.86 | 21,706,506 | +0.10(+0.24%) |
Jan 26, 2012 | 40.32 | 40.57 | 39.61 | 39.76 | 38,861,036 | -0.57(-1.41%) |
Jan 25, 2012 | 39.21 | 40.40 | 39.17 | 40.33 | 22,506,500 | +0.78(+1.97%) |
Jan 24, 2012 | 39.06 | 39.62 | 38.85 | 39.55 | 22,428,352 | +0.03(+0.08%) |
Jan 23, 2012 | 39.12 | 39.73 | 39.09 | 39.52 | 39,878,856 | +0.28(+0.71%) |
Jan 20, 2012 | 39.04 | 39.28 | 38.83 | 39.25 | 31,444,666 | +0.15(+0.39%) |
Jan 19, 2012 | 38.96 | 39.23 | 38.88 | 39.09 | 33,733,388 | +0.11(+0.29%) |
Jan 18, 2012 | 38.17 | 39.04 | 38.07 | 38.98 | 34,332,092 | +1.09(+2.87%) |
Jan 17, 2012 | 37.97 | 38.14 | 37.71 | 37.89 | 30,755,190 | +0.88(+2.38%) |
Jan 13, 2012 | 36.71 | 37.06 | 36.42 | 37.01 | 23,633,010 | -0.47(-1.26%) |
Jan 12, 2012 | 37.16 | 37.56 | 37.06 | 37.48 | 20,681,730 | +0.48(+1.30%) |
Jan 11, 2012 | 36.72 | 37.13 | 36.67 | 37.00 | 22,119,386 | +0.21(+0.57%) |
Jan 10, 2012 | 36.96 | 37.15 | 36.74 | 36.79 | 29,382,554 | +0.74(+2.06%) |
Jan 09, 2012 | 35.79 | 36.11 | 35.60 | 36.05 | 18,795,652 | +0.74(+2.10%) |
Jan 06, 2012 | 35.90 | 35.90 | 35.23 | 35.31 | 16,257,582 | -0.36(-1.00%) |
Jan 05, 2012 | 35.86 | 35.91 | 35.34 | 35.66 | 19,126,344 | -0.49(-1.35%) |