Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 40.78 | 41.08 | 40.78 | 40.91 | 5,306,816 | +0.20(+0.50%) |
Mar 29, 2012 | 40.66 | 40.75 | 40.37 | 40.70 | 6,035,651 | -0.13(-0.31%) |
Mar 28, 2012 | 41.08 | 41.25 | 40.74 | 40.83 | 6,504,495 | -0.02(-0.05%) |
Mar 27, 2012 | 41.24 | 41.31 | 40.85 | 40.85 | 5,858,798 | -0.47(-1.14%) |
Mar 26, 2012 | 40.94 | 41.39 | 40.85 | 41.32 | 5,521,218 | +0.47(+1.15%) |
Mar 23, 2012 | 40.70 | 41.00 | 40.45 | 40.85 | 6,950,598 | +0.18(+0.45%) |
Mar 22, 2012 | 40.40 | 40.68 | 40.27 | 40.67 | 6,036,147 | +0.25(+0.63%) |
Mar 21, 2012 | 40.83 | 41.01 | 40.40 | 40.42 | 7,722,630 | -0.31(-0.76%) |
Mar 20, 2012 | 40.63 | 40.92 | 40.47 | 40.73 | 7,487,403 | -0.25(-0.62%) |
Mar 19, 2012 | 40.98 | 41.07 | 40.59 | 40.98 | 6,024,172 | -0.03(-0.07%) |
Mar 16, 2012 | 41.29 | 41.39 | 40.80 | 41.01 | 8,202,873 | -0.24(-0.58%) |
Mar 15, 2012 | 41.06 | 41.32 | 40.82 | 41.25 | 6,424,977 | +0.11(+0.26%) |
Mar 14, 2012 | 41.12 | 41.27 | 40.99 | 41.14 | 6,789,545 | +0.08(+0.21%) |
Mar 13, 2012 | 40.81 | 41.10 | 40.58 | 41.06 | 7,376,543 | +0.35(+0.86%) |
Mar 12, 2012 | 40.56 | 40.78 | 40.51 | 40.70 | 6,637,741 | +0.20(+0.50%) |
Mar 09, 2012 | 40.27 | 40.58 | 40.23 | 40.50 | 5,982,481 | +0.32(+0.80%) |
Mar 08, 2012 | 39.88 | 40.29 | 39.81 | 40.18 | 7,275,747 | +0.41(+1.04%) |
Mar 07, 2012 | 39.69 | 39.79 | 39.50 | 39.76 | 6,803,772 | +0.11(+0.27%) |
Mar 06, 2012 | 39.48 | 39.80 | 39.40 | 39.66 | 9,037,022 | -0.15(-0.37%) |
Mar 05, 2012 | 39.81 | 39.92 | 39.43 | 39.81 | 5,774,288 | +0.08(+0.19%) |
Mar 02, 2012 | 39.73 | 39.95 | 39.56 | 39.73 | 4,931,377 | -0.12(-0.30%) |
Mar 01, 2012 | 39.73 | 39.95 | 39.46 | 39.85 | 11,713,049 | +0.05(+0.12%) |
Feb 29, 2012 | 39.30 | 39.96 | 39.21 | 39.80 | 15,880,763 | +0.48(+1.21%) |
Feb 28, 2012 | 38.81 | 39.38 | 38.75 | 39.32 | 11,743,392 | +0.49(+1.27%) |
Feb 27, 2012 | 38.50 | 38.91 | 38.44 | 38.83 | 8,964,738 | +0.06(+0.16%) |
Feb 24, 2012 | 38.47 | 38.94 | 38.35 | 38.77 | 14,750,423 | +0.51(+1.32%) |
Feb 23, 2012 | 37.53 | 38.49 | 36.93 | 38.26 | 22,275,814 | +1.07(+2.89%) |
Feb 22, 2012 | 36.88 | 37.31 | 36.68 | 37.19 | 9,647,531 | +0.30(+0.82%) |
Feb 21, 2012 | 37.06 | 37.34 | 36.72 | 36.89 | 7,227,608 | -0.07(-0.19%) |
Feb 17, 2012 | 36.68 | 37.01 | 36.59 | 36.96 | 7,164,985 | +0.50(+1.37%) |
Feb 16, 2012 | 36.44 | 36.57 | 36.34 | 36.46 | 5,597,929 | +0.08(+0.23%) |
Feb 15, 2012 | 36.70 | 36.79 | 36.16 | 36.37 | 6,846,908 | -0.32(-0.88%) |
Feb 14, 2012 | 36.62 | 36.89 | 36.55 | 36.70 | 6,321,622 | -0.06(-0.17%) |
Feb 13, 2012 | 36.86 | 36.92 | 36.58 | 36.76 | 4,435,982 | +0.16(+0.44%) |
Feb 10, 2012 | 36.55 | 36.60 | 36.31 | 36.60 | 4,608,348 | -0.19(-0.51%) |
Feb 09, 2012 | 36.74 | 36.85 | 36.54 | 36.79 | 4,705,375 | +0.09(+0.25%) |
Feb 08, 2012 | 36.58 | 36.72 | 36.44 | 36.70 | 7,976,634 | +0.11(+0.31%) |
Feb 07, 2012 | 36.23 | 36.67 | 36.23 | 36.58 | 6,686,128 | +0.25(+0.69%) |
Feb 06, 2012 | 36.28 | 36.55 | 36.16 | 36.33 | 5,314,385 | -0.06(-0.17%) |
Feb 03, 2012 | 36.50 | 36.79 | 36.33 | 36.40 | 8,716,483 | +0.10(+0.27%) |
Feb 02, 2012 | 36.77 | 36.92 | 35.98 | 36.30 | 14,062,616 | +0.40(+1.13%) |
Feb 01, 2012 | 35.75 | 35.98 | 35.61 | 35.89 | 9,345,534 | +0.43(+1.20%) |
Jan 31, 2012 | 35.33 | 35.67 | 35.12 | 35.47 | 10,002,328 | +0.34(+0.95%) |
Jan 30, 2012 | 34.82 | 35.26 | 34.73 | 35.13 | 7,657,626 | +0.20(+0.56%) |
Jan 27, 2012 | 35.22 | 35.45 | 34.84 | 34.94 | 8,075,189 | -0.31(-0.89%) |
Jan 26, 2012 | 35.75 | 35.80 | 35.08 | 35.25 | 6,962,423 | -0.45(-1.25%) |
Jan 25, 2012 | 35.43 | 35.78 | 35.23 | 35.70 | 7,385,954 | +0.27(+0.77%) |
Jan 24, 2012 | 34.96 | 35.43 | 34.89 | 35.43 | 6,219,676 | +0.42(+1.20%) |
Jan 23, 2012 | 35.02 | 35.33 | 34.85 | 35.01 | 9,059,858 | -0.01(-0.04%) |
Jan 20, 2012 | 35.68 | 35.68 | 34.87 | 35.02 | 10,378,893 | -0.51(-1.43%) |
Jan 19, 2012 | 34.87 | 35.53 | 34.59 | 35.53 | 10,751,310 | +0.72(+2.07%) |
Jan 18, 2012 | 34.22 | 34.83 | 34.02 | 34.81 | 13,467,820 | -0.01(-0.02%) |
Jan 17, 2012 | 34.85 | 35.00 | 34.57 | 34.82 | 7,258,907 | +0.04(+0.12%) |
Jan 13, 2012 | 34.66 | 35.06 | 34.54 | 34.78 | 9,804,426 | +0.01(+0.02%) |
Jan 12, 2012 | 34.64 | 34.87 | 34.25 | 34.77 | 10,162,356 | +0.54(+1.59%) |
Jan 11, 2012 | 33.89 | 34.27 | 33.86 | 34.22 | 5,713,526 | +0.17(+0.49%) |
Jan 10, 2012 | 34.05 | 34.11 | 33.88 | 34.06 | 9,061,911 | +0.15(+0.45%) |
Jan 09, 2012 | 34.22 | 34.22 | 33.70 | 33.90 | 9,734,971 | -0.27(-0.78%) |
Jan 06, 2012 | 34.07 | 34.59 | 33.84 | 34.17 | 18,044,516 | +0.31(+0.91%) |
Jan 05, 2012 | 33.51 | 34.05 | 32.98 | 33.86 | 27,949,076 | -1.04(-2.98%) |