Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 45.71 | 45.82 | 44.70 | 44.88 | 9,106,062 | -0.56(-1.22%) |
Mar 29, 2012 | 45.34 | 45.68 | 44.94 | 45.44 | 5,638,629 | -0.44(-0.97%) |
Mar 28, 2012 | 45.89 | 46.14 | 45.10 | 45.88 | 5,980,619 | +0.08(+0.18%) |
Mar 27, 2012 | 46.15 | 46.29 | 45.67 | 45.80 | 8,421,699 | -0.22(-0.47%) |
Mar 26, 2012 | 45.27 | 46.05 | 44.87 | 46.02 | 9,167,304 | +1.14(+2.53%) |
Mar 23, 2012 | 43.84 | 44.98 | 43.83 | 44.88 | 7,403,392 | +1.06(+2.43%) |
Mar 22, 2012 | 44.13 | 44.48 | 43.54 | 43.82 | 6,400,695 | -0.77(-1.73%) |
Mar 21, 2012 | 44.91 | 45.18 | 44.39 | 44.59 | 6,727,240 | +0.20(+0.45%) |
Mar 20, 2012 | 44.16 | 44.57 | 43.77 | 44.39 | 7,931,665 | +0.02(+0.05%) |
Mar 19, 2012 | 44.24 | 45.24 | 43.96 | 44.37 | 9,485,853 | +0.48(+1.10%) |
Mar 16, 2012 | 43.60 | 44.29 | 43.47 | 43.88 | 10,643,210 | +0.70(+1.62%) |
Mar 15, 2012 | 41.77 | 43.64 | 41.77 | 43.18 | 28,752,576 | +1.05(+2.48%) |
Mar 14, 2012 | 40.95 | 42.68 | 40.83 | 42.14 | 11,581,245 | +1.11(+2.71%) |
Mar 13, 2012 | 39.76 | 41.14 | 39.74 | 41.03 | 5,776,442 | +1.59(+4.02%) |
Mar 12, 2012 | 40.10 | 40.12 | 39.19 | 39.44 | 4,093,046 | -0.68(-1.69%) |
Mar 09, 2012 | 39.92 | 40.57 | 39.62 | 40.12 | 5,281,324 | +0.31(+0.79%) |
Mar 08, 2012 | 39.48 | 39.86 | 39.02 | 39.80 | 3,689,032 | +0.68(+1.73%) |
Mar 07, 2012 | 38.84 | 39.33 | 38.73 | 39.13 | 4,843,451 | +0.26(+0.66%) |
Mar 06, 2012 | 39.29 | 39.46 | 38.80 | 38.87 | 4,176,529 | -0.89(-2.25%) |
Mar 05, 2012 | 40.15 | 40.20 | 39.51 | 39.76 | 4,054,785 | -0.41(-1.02%) |
Mar 02, 2012 | 40.52 | 40.61 | 39.99 | 40.17 | 4,745,064 | -0.28(-0.70%) |
Mar 01, 2012 | 40.67 | 40.95 | 40.22 | 40.45 | 7,926,151 | -0.29(-0.71%) |
Feb 29, 2012 | 40.53 | 41.32 | 40.43 | 40.74 | 35,860,128 | +0.19(+0.46%) |
Feb 28, 2012 | 40.16 | 40.76 | 40.07 | 40.56 | 8,144,678 | +0.51(+1.27%) |
Feb 27, 2012 | 39.50 | 40.24 | 39.34 | 40.05 | 5,661,415 | +0.36(+0.91%) |
Feb 24, 2012 | 39.69 | 39.86 | 39.50 | 39.69 | 5,714,609 | -0.01(-0.02%) |
Feb 23, 2012 | 39.24 | 39.86 | 38.90 | 39.70 | 8,528,088 | +0.85(+2.18%) |
Feb 22, 2012 | 39.02 | 39.38 | 38.73 | 38.85 | 4,508,418 | -0.33(-0.84%) |
Feb 21, 2012 | 39.46 | 39.46 | 38.92 | 39.18 | 6,465,512 | -0.14(-0.35%) |
Feb 17, 2012 | 39.72 | 39.93 | 39.29 | 39.32 | 5,460,672 | -0.37(-0.93%) |
Feb 16, 2012 | 39.46 | 39.90 | 39.18 | 39.69 | 7,279,374 | +0.09(+0.22%) |
Feb 15, 2012 | 39.62 | 40.28 | 39.46 | 39.60 | 11,607,562 | +0.97(+2.50%) |
Feb 14, 2012 | 38.79 | 38.79 | 38.24 | 38.63 | 4,162,600 | -0.41(-1.05%) |
Feb 13, 2012 | 39.15 | 39.45 | 38.65 | 39.04 | 5,476,035 | +0.17(+0.43%) |
Feb 10, 2012 | 39.06 | 39.17 | 38.65 | 38.88 | 4,238,055 | -0.66(-1.67%) |
Feb 09, 2012 | 39.04 | 39.66 | 38.60 | 39.54 | 6,716,494 | +0.58(+1.49%) |
Feb 08, 2012 | 37.99 | 39.05 | 37.99 | 38.96 | 8,806,505 | +0.92(+2.41%) |
Feb 07, 2012 | 38.47 | 38.62 | 37.92 | 38.04 | 9,103,038 | -0.49(-1.27%) |
Feb 06, 2012 | 39.30 | 39.36 | 38.39 | 38.53 | 6,571,098 | -1.13(-2.84%) |
Feb 03, 2012 | 38.40 | 40.16 | 38.40 | 39.66 | 10,125,498 | +1.86(+4.92%) |
Feb 02, 2012 | 37.68 | 38.26 | 37.43 | 37.80 | 5,520,418 | +0.27(+0.73%) |
Feb 01, 2012 | 37.02 | 37.84 | 37.01 | 37.52 | 7,518,649 | +0.72(+1.97%) |
Jan 31, 2012 | 36.27 | 37.03 | 36.12 | 36.80 | 9,546,978 | +0.76(+2.12%) |
Jan 30, 2012 | 36.49 | 36.51 | 35.63 | 36.04 | 8,169,452 | -1.01(-2.71%) |
Jan 27, 2012 | 36.33 | 37.17 | 36.28 | 37.04 | 5,819,500 | +0.35(+0.96%) |
Jan 26, 2012 | 36.80 | 37.27 | 36.20 | 36.69 | 9,044,935 | +0.00(+0.00%) |
Jan 25, 2012 | 36.10 | 36.80 | 35.91 | 36.69 | 7,602,585 | +0.46(+1.27%) |
Jan 24, 2012 | 36.71 | 36.78 | 36.04 | 36.23 | 8,939,050 | -0.84(-2.28%) |
Jan 23, 2012 | 36.93 | 37.16 | 36.63 | 37.07 | 6,834,964 | +0.05(+0.13%) |
Jan 20, 2012 | 36.32 | 37.24 | 36.00 | 37.02 | 21,283,344 | -2.20(-5.62%) |
Jan 19, 2012 | 39.73 | 39.92 | 39.04 | 39.23 | 8,446,542 | -0.28(-0.71%) |
Jan 18, 2012 | 39.16 | 39.77 | 38.91 | 39.51 | 5,569,304 | +0.26(+0.66%) |
Jan 17, 2012 | 39.57 | 39.90 | 39.17 | 39.25 | 6,666,209 | -0.07(-0.18%) |
Jan 13, 2012 | 38.46 | 39.39 | 38.16 | 39.33 | 6,269,742 | +0.39(+1.01%) |
Jan 12, 2012 | 38.67 | 39.00 | 38.13 | 38.93 | 7,468,626 | +0.55(+1.45%) |
Jan 11, 2012 | 38.17 | 38.75 | 37.89 | 38.38 | 5,059,598 | +0.02(+0.06%) |
Jan 10, 2012 | 37.74 | 38.61 | 37.42 | 38.35 | 10,391,022 | +1.15(+3.09%) |
Jan 09, 2012 | 36.45 | 37.27 | 36.34 | 37.20 | 6,937,838 | +0.88(+2.41%) |
Jan 06, 2012 | 36.44 | 36.92 | 36.14 | 36.33 | 4,159,018 | -0.02(-0.04%) |
Jan 05, 2012 | 35.55 | 37.18 | 35.43 | 36.34 | 8,313,817 | +0.55(+1.53%) |