Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 40.77 | 41.08 | 40.77 | 40.90 | 5,307,750 | +0.20(+0.50%) |
Mar 29, 2012 | 40.66 | 40.74 | 40.36 | 40.70 | 6,036,714 | -0.13(-0.31%) |
Mar 28, 2012 | 41.07 | 41.25 | 40.73 | 40.82 | 6,505,641 | -0.02(-0.05%) |
Mar 27, 2012 | 41.23 | 41.30 | 40.85 | 40.85 | 5,859,830 | -0.47(-1.14%) |
Mar 26, 2012 | 40.94 | 41.38 | 40.85 | 41.32 | 5,522,190 | +0.47(+1.15%) |
Mar 23, 2012 | 40.69 | 40.99 | 40.45 | 40.85 | 6,951,822 | +0.18(+0.45%) |
Mar 22, 2012 | 40.39 | 40.67 | 40.26 | 40.66 | 6,037,210 | +0.25(+0.63%) |
Mar 21, 2012 | 40.82 | 41.00 | 40.39 | 40.41 | 7,723,990 | -0.31(-0.76%) |
Mar 20, 2012 | 40.62 | 40.91 | 40.46 | 40.72 | 7,488,721 | -0.25(-0.62%) |
Mar 19, 2012 | 40.97 | 41.06 | 40.59 | 40.97 | 6,025,233 | -0.03(-0.07%) |
Mar 16, 2012 | 41.29 | 41.38 | 40.79 | 41.00 | 8,204,318 | -0.24(-0.58%) |
Mar 15, 2012 | 41.06 | 41.31 | 40.81 | 41.24 | 6,426,108 | +0.11(+0.26%) |
Mar 14, 2012 | 41.11 | 41.27 | 40.99 | 41.13 | 6,790,741 | +0.08(+0.21%) |
Mar 13, 2012 | 40.80 | 41.10 | 40.57 | 41.05 | 7,377,842 | +0.35(+0.86%) |
Mar 12, 2012 | 40.55 | 40.77 | 40.50 | 40.70 | 6,638,910 | +0.20(+0.50%) |
Mar 09, 2012 | 40.26 | 40.57 | 40.22 | 40.49 | 5,983,535 | +0.32(+0.80%) |
Mar 08, 2012 | 39.87 | 40.28 | 39.81 | 40.17 | 7,277,028 | +0.41(+1.04%) |
Mar 07, 2012 | 39.68 | 39.79 | 39.49 | 39.76 | 6,804,970 | +0.11(+0.27%) |
Mar 06, 2012 | 39.48 | 39.79 | 39.39 | 39.65 | 9,038,614 | -0.15(-0.37%) |
Mar 05, 2012 | 39.81 | 39.91 | 39.43 | 39.80 | 5,775,305 | +0.08(+0.19%) |
Mar 02, 2012 | 39.72 | 39.94 | 39.56 | 39.72 | 4,932,245 | -0.12(-0.30%) |
Mar 01, 2012 | 39.72 | 39.95 | 39.45 | 39.84 | 11,715,112 | +0.05(+0.12%) |
Feb 29, 2012 | 39.29 | 39.95 | 39.20 | 39.79 | 15,883,560 | +0.48(+1.21%) |
Feb 28, 2012 | 38.80 | 39.37 | 38.74 | 39.31 | 11,745,460 | +0.49(+1.27%) |
Feb 27, 2012 | 38.49 | 38.91 | 38.43 | 38.82 | 8,966,317 | +0.06(+0.16%) |
Feb 24, 2012 | 38.46 | 38.93 | 38.34 | 38.76 | 14,753,021 | +0.51(+1.32%) |
Feb 23, 2012 | 37.52 | 38.48 | 36.93 | 38.26 | 22,279,736 | +1.07(+2.89%) |
Feb 22, 2012 | 36.87 | 37.31 | 36.68 | 37.18 | 9,649,230 | +0.30(+0.82%) |
Feb 21, 2012 | 37.05 | 37.34 | 36.72 | 36.88 | 7,228,881 | -0.07(-0.19%) |
Feb 17, 2012 | 36.67 | 37.00 | 36.58 | 36.95 | 7,166,247 | +0.50(+1.37%) |
Feb 16, 2012 | 36.44 | 36.56 | 36.33 | 36.45 | 5,598,915 | +0.08(+0.23%) |
Feb 15, 2012 | 36.69 | 36.79 | 36.15 | 36.37 | 6,848,114 | -0.32(-0.88%) |
Feb 14, 2012 | 36.61 | 36.89 | 36.54 | 36.69 | 6,322,736 | -0.06(-0.17%) |
Feb 13, 2012 | 36.85 | 36.91 | 36.58 | 36.75 | 4,436,763 | +0.16(+0.44%) |
Feb 10, 2012 | 36.54 | 36.60 | 36.31 | 36.59 | 4,609,159 | -0.19(-0.51%) |
Feb 09, 2012 | 36.73 | 36.84 | 36.54 | 36.78 | 4,706,203 | +0.09(+0.25%) |
Feb 08, 2012 | 36.57 | 36.71 | 36.44 | 36.69 | 7,978,038 | +0.11(+0.31%) |
Feb 07, 2012 | 36.23 | 36.67 | 36.22 | 36.58 | 6,687,306 | +0.25(+0.69%) |
Feb 06, 2012 | 36.27 | 36.54 | 36.15 | 36.33 | 5,315,321 | -0.06(-0.17%) |
Feb 03, 2012 | 36.49 | 36.78 | 36.33 | 36.39 | 8,718,018 | +0.10(+0.27%) |
Feb 02, 2012 | 36.77 | 36.91 | 35.98 | 36.29 | 14,065,092 | +0.40(+1.13%) |
Feb 01, 2012 | 35.74 | 35.97 | 35.60 | 35.89 | 9,347,179 | +0.43(+1.20%) |
Jan 31, 2012 | 35.33 | 35.66 | 35.12 | 35.46 | 10,004,089 | +0.34(+0.95%) |
Jan 30, 2012 | 34.82 | 35.26 | 34.72 | 35.13 | 7,658,974 | +0.20(+0.56%) |
Jan 27, 2012 | 35.21 | 35.45 | 34.84 | 34.93 | 8,076,611 | -0.31(-0.89%) |
Jan 26, 2012 | 35.75 | 35.80 | 35.08 | 35.24 | 6,963,649 | -0.45(-1.25%) |
Jan 25, 2012 | 35.42 | 35.77 | 35.22 | 35.69 | 7,387,254 | +0.27(+0.77%) |
Jan 24, 2012 | 34.96 | 35.42 | 34.88 | 35.42 | 6,220,771 | +0.42(+1.20%) |
Jan 23, 2012 | 35.01 | 35.32 | 34.85 | 35.00 | 9,061,453 | -0.01(-0.04%) |
Jan 20, 2012 | 35.67 | 35.67 | 34.87 | 35.01 | 10,380,721 | -0.51(-1.43%) |
Jan 19, 2012 | 34.86 | 35.52 | 34.59 | 35.52 | 10,753,203 | +0.72(+2.07%) |
Jan 18, 2012 | 34.22 | 34.83 | 34.02 | 34.80 | 13,470,192 | -0.01(-0.02%) |
Jan 17, 2012 | 34.85 | 34.99 | 34.56 | 34.81 | 7,260,185 | +0.04(+0.12%) |
Jan 13, 2012 | 34.65 | 35.05 | 34.53 | 34.77 | 9,806,153 | +0.01(+0.02%) |
Jan 12, 2012 | 34.64 | 34.87 | 34.24 | 34.76 | 10,164,146 | +0.54(+1.59%) |
Jan 11, 2012 | 33.88 | 34.27 | 33.86 | 34.22 | 5,714,533 | +0.17(+0.49%) |
Jan 10, 2012 | 34.04 | 34.10 | 33.87 | 34.05 | 9,063,507 | +0.15(+0.45%) |
Jan 09, 2012 | 34.21 | 34.21 | 33.70 | 33.90 | 9,736,685 | -0.27(-0.78%) |
Jan 06, 2012 | 34.06 | 34.59 | 33.83 | 34.16 | 18,047,694 | +0.31(+0.91%) |
Jan 05, 2012 | 33.50 | 34.04 | 32.98 | 33.86 | 27,953,998 | -1.04(-2.98%) |