Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 40.88 | 41.35 | 40.51 | 41.01 | 1,591,098 | +0.47(+1.16%) |
Mar 29, 2012 | 40.21 | 40.82 | 39.79 | 40.54 | 1,315,338 | +0.10(+0.25%) |
Mar 28, 2012 | 41.08 | 42.00 | 40.27 | 40.44 | 1,475,502 | -0.51(-1.25%) |
Mar 27, 2012 | 40.69 | 41.42 | 40.69 | 40.95 | 1,052,628 | +0.02(+0.05%) |
Mar 26, 2012 | 41.36 | 41.56 | 40.37 | 40.93 | 1,834,008 | -0.41(-0.99%) |
Mar 23, 2012 | 40.75 | 41.50 | 40.38 | 41.34 | 1,003,407 | +0.70(+1.72%) |
Mar 22, 2012 | 41.08 | 41.46 | 40.17 | 40.64 | 1,616,279 | -0.45(-1.10%) |
Mar 21, 2012 | 40.97 | 41.72 | 40.65 | 41.09 | 2,441,176 | +0.17(+0.42%) |
Mar 20, 2012 | 41.53 | 41.70 | 40.83 | 40.92 | 1,712,487 | -0.72(-1.73%) |
Mar 19, 2012 | 41.72 | 43.04 | 41.50 | 41.64 | 3,730,004 | -1.30(-3.03%) |
Mar 16, 2012 | 42.62 | 43.07 | 41.96 | 42.94 | 3,735,105 | +0.13(+0.30%) |
Mar 15, 2012 | 41.40 | 43.13 | 41.27 | 42.81 | 2,760,655 | +1.49(+3.61%) |
Mar 14, 2012 | 41.86 | 42.20 | 41.26 | 41.32 | 1,739,890 | -0.40(-0.96%) |
Mar 13, 2012 | 41.86 | 41.99 | 41.13 | 41.72 | 2,351,956 | +0.10(+0.24%) |
Mar 12, 2012 | 41.81 | 42.19 | 41.51 | 41.62 | 1,197,122 | -0.17(-0.41%) |
Mar 09, 2012 | 41.65 | 42.20 | 41.38 | 41.79 | 1,792,965 | +0.13(+0.31%) |
Mar 08, 2012 | 40.79 | 41.93 | 40.58 | 41.66 | 2,086,990 | +0.93(+2.28%) |
Mar 07, 2012 | 39.75 | 40.89 | 39.70 | 40.73 | 2,300,546 | +1.04(+2.62%) |
Mar 06, 2012 | 40.10 | 40.22 | 38.90 | 39.69 | 2,210,098 | -0.71(-1.76%) |
Mar 05, 2012 | 40.50 | 40.81 | 40.15 | 40.40 | 2,665,744 | -0.33(-0.81%) |
Mar 02, 2012 | 40.19 | 40.91 | 40.00 | 40.73 | 2,142,878 | +0.36(+0.89%) |
Mar 01, 2012 | 38.93 | 40.79 | 38.31 | 40.37 | 4,023,788 | +1.45(+3.73%) |
Feb 29, 2012 | 38.24 | 39.48 | 38.18 | 38.92 | 3,038,467 | +0.67(+1.75%) |
Feb 28, 2012 | 38.70 | 38.74 | 38.15 | 38.25 | 1,812,845 | -0.44(-1.14%) |
Feb 27, 2012 | 38.19 | 38.92 | 37.76 | 38.69 | 2,295,680 | +0.30(+0.78%) |
Feb 24, 2012 | 38.90 | 39.00 | 38.00 | 38.39 | 1,836,723 | -0.25(-0.65%) |
Feb 23, 2012 | 37.71 | 39.20 | 37.50 | 38.64 | 3,468,559 | +1.04(+2.77%) |
Feb 22, 2012 | 37.68 | 37.96 | 37.22 | 37.60 | 1,946,450 | -0.17(-0.45%) |
Feb 21, 2012 | 39.25 | 39.38 | 37.35 | 37.77 | 3,251,514 | -1.47(-3.75%) |
Feb 17, 2012 | 40.70 | 40.70 | 39.00 | 39.24 | 8,695,151 | +1.75(+4.67%) |
Feb 16, 2012 | 36.59 | 37.89 | 36.53 | 37.49 | 2,445,843 | +1.01(+2.77%) |
Feb 15, 2012 | 36.30 | 36.70 | 36.04 | 36.48 | 1,434,340 | +0.35(+0.97%) |
Feb 14, 2012 | 36.15 | 36.81 | 36.02 | 36.13 | 2,145,457 | -0.02(-0.06%) |
Feb 13, 2012 | 36.47 | 36.55 | 36.02 | 36.15 | 1,374,704 | +0.02(+0.06%) |
Feb 10, 2012 | 36.83 | 37.00 | 36.06 | 36.13 | 1,777,116 | -0.91(-2.46%) |
Feb 09, 2012 | 37.13 | 37.23 | 35.98 | 37.04 | 3,253,195 | +0.26(+0.71%) |
Feb 08, 2012 | 37.11 | 37.39 | 36.45 | 36.78 | 2,982,694 | -0.81(-2.15%) |
Feb 07, 2012 | 38.28 | 38.28 | 36.98 | 37.59 | 4,309,891 | -0.65(-1.71%) |
Feb 06, 2012 | 35.64 | 38.41 | 35.64 | 38.24 | 4,799,596 | +1.46(+3.98%) |
Feb 03, 2012 | 37.54 | 38.10 | 35.43 | 36.78 | 8,259,495 | -1.60(-4.17%) |
Feb 02, 2012 | 37.95 | 38.50 | 37.22 | 38.38 | 4,073,732 | +0.55(+1.45%) |
Feb 01, 2012 | 37.45 | 38.00 | 36.30 | 37.83 | 4,631,596 | +0.88(+2.38%) |
Jan 31, 2012 | 34.90 | 38.62 | 34.75 | 36.95 | 11,611,930 | +2.21(+6.36%) |
Jan 30, 2012 | 35.25 | 35.49 | 34.10 | 34.74 | 3,110,886 | -1.24(-3.45%) |
Jan 27, 2012 | 35.46 | 36.12 | 35.38 | 35.98 | 2,452,553 | +0.26(+0.73%) |
Jan 26, 2012 | 35.42 | 35.97 | 35.30 | 35.72 | 1,862,744 | +0.26(+0.73%) |
Jan 25, 2012 | 35.19 | 35.73 | 34.72 | 35.46 | 3,005,581 | +0.47(+1.34%) |
Jan 24, 2012 | 35.80 | 35.91 | 34.91 | 34.99 | 3,308,820 | -0.87(-2.43%) |
Jan 23, 2012 | 36.40 | 36.88 | 35.23 | 35.86 | 2,140,502 | -0.45(-1.24%) |
Jan 20, 2012 | 36.98 | 37.15 | 36.19 | 36.31 | 2,305,671 | -0.66(-1.79%) |
Jan 19, 2012 | 37.50 | 37.89 | 36.82 | 36.97 | 2,983,513 | -0.50(-1.33%) |
Jan 18, 2012 | 36.60 | 37.59 | 36.25 | 37.47 | 4,279,188 | +0.96(+2.63%) |
Jan 17, 2012 | 36.72 | 37.30 | 36.25 | 36.51 | 2,180,391 | -0.30(-0.81%) |
Jan 13, 2012 | 36.86 | 36.86 | 35.98 | 36.81 | 1,984,557 | -0.26(-0.70%) |
Jan 12, 2012 | 37.30 | 37.47 | 36.00 | 37.07 | 2,813,894 | -0.25(-0.67%) |
Jan 11, 2012 | 36.44 | 37.45 | 35.74 | 37.32 | 3,943,291 | +1.00(+2.75%) |
Jan 10, 2012 | 35.97 | 36.54 | 35.50 | 36.32 | 3,251,669 | +0.64(+1.79%) |
Jan 09, 2012 | 35.00 | 36.17 | 34.63 | 35.68 | 4,657,187 | +1.63(+4.79%) |
Jan 06, 2012 | 33.21 | 34.54 | 33.14 | 34.05 | 3,436,890 | +0.93(+2.81%) |
Jan 05, 2012 | 32.25 | 33.54 | 32.16 | 33.12 | 3,208,897 | +0.92(+2.86%) |