Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 46.08 | 46.13 | 45.50 | 45.98 | 25,945,990 | +0.31(+0.68%) |
Mar 29, 2012 | 45.92 | 46.02 | 45.27 | 45.67 | 32,173,206 | -0.60(-1.30%) |
Mar 28, 2012 | 45.76 | 46.31 | 45.36 | 46.27 | 29,746,075 | +0.38(+0.83%) |
Mar 27, 2012 | 45.92 | 46.49 | 45.83 | 45.89 | 33,015,768 | -0.28(-0.61%) |
Mar 26, 2012 | 45.48 | 46.17 | 45.40 | 46.17 | 33,529,030 | +1.01(+2.24%) |
Mar 23, 2012 | 44.45 | 45.25 | 44.44 | 45.16 | 30,643,963 | +0.51(+1.14%) |
Mar 22, 2012 | 44.72 | 45.10 | 44.41 | 44.65 | 27,452,624 | -0.47(-1.04%) |
Mar 21, 2012 | 45.53 | 45.67 | 44.86 | 45.12 | 27,267,843 | -0.26(-0.57%) |
Mar 20, 2012 | 44.53 | 45.60 | 44.37 | 45.38 | 34,796,790 | +0.38(+0.84%) |
Mar 19, 2012 | 44.44 | 45.35 | 44.21 | 45.00 | 41,509,297 | +0.43(+0.96%) |
Mar 16, 2012 | 44.87 | 44.92 | 44.22 | 44.57 | 48,844,406 | -0.13(-0.29%) |
Mar 15, 2012 | 43.64 | 44.92 | 42.93 | 44.70 | 57,117,467 | +1.12(+2.57%) |
Mar 14, 2012 | 43.62 | 44.00 | 43.07 | 43.58 | 68,017,871 | +0.19(+0.44%) |
Mar 13, 2012 | 41.02 | 43.73 | 40.82 | 43.39 | 77,023,882 | +2.85(+7.03%) |
Mar 12, 2012 | 40.86 | 40.98 | 40.20 | 40.54 | 30,749,184 | -0.49(-1.19%) |
Mar 09, 2012 | 40.75 | 41.44 | 40.50 | 41.03 | 33,499,779 | +0.59(+1.46%) |
Mar 08, 2012 | 40.47 | 40.75 | 40.22 | 40.44 | 22,052,208 | +0.49(+1.23%) |
Mar 07, 2012 | 39.46 | 40.06 | 39.38 | 39.95 | 22,873,930 | +0.63(+1.60%) |
Mar 06, 2012 | 39.45 | 39.87 | 39.12 | 39.32 | 33,841,827 | -1.08(-2.67%) |
Mar 05, 2012 | 40.70 | 40.71 | 40.00 | 40.40 | 30,795,864 | -0.23(-0.57%) |
Mar 02, 2012 | 40.43 | 40.88 | 40.23 | 40.63 | 34,897,825 | +0.26(+0.64%) |
Mar 01, 2012 | 39.51 | 40.45 | 39.47 | 40.37 | 44,376,223 | +1.13(+2.88%) |
Feb 29, 2012 | 39.33 | 39.94 | 39.02 | 39.24 | 41,112,726 | +0.03(+0.08%) |
Feb 28, 2012 | 39.13 | 39.55 | 38.85 | 39.21 | 37,900,453 | +0.15(+0.38%) |
Feb 27, 2012 | 38.07 | 39.23 | 37.79 | 39.06 | 34,030,122 | +0.78(+2.04%) |
Feb 24, 2012 | 38.66 | 38.68 | 38.19 | 38.28 | 17,589,412 | -0.21(-0.55%) |
Feb 23, 2012 | 38.06 | 38.52 | 37.75 | 38.49 | 31,361,088 | +0.42(+1.10%) |
Feb 22, 2012 | 38.30 | 38.39 | 37.90 | 38.07 | 23,416,683 | -0.39(-1.01%) |
Feb 21, 2012 | 38.65 | 38.97 | 38.41 | 38.46 | 22,799,869 | -0.01(-0.03%) |
Feb 17, 2012 | 38.60 | 38.64 | 38.23 | 38.47 | 28,016,341 | +0.47(+1.24%) |
Feb 16, 2012 | 37.15 | 38.12 | 37.05 | 38.00 | 22,138,731 | +0.60(+1.60%) |
Feb 15, 2012 | 38.08 | 38.40 | 37.31 | 37.40 | 26,467,310 | -0.52(-1.37%) |
Feb 14, 2012 | 38.23 | 38.26 | 37.44 | 37.92 | 27,031,737 | -0.38(-0.99%) |
Feb 13, 2012 | 38.08 | 38.34 | 37.78 | 38.30 | 24,801,837 | +0.69(+1.83%) |
Feb 10, 2012 | 37.22 | 37.77 | 37.11 | 37.61 | 22,624,780 | -0.25(-0.66%) |
Feb 09, 2012 | 38.60 | 38.68 | 37.84 | 37.86 | 28,608,365 | -0.44(-1.15%) |
Feb 08, 2012 | 38.05 | 38.35 | 37.97 | 38.30 | 23,207,201 | +0.43(+1.14%) |
Feb 07, 2012 | 37.86 | 38.12 | 37.70 | 37.87 | 21,018,695 | -0.27(-0.71%) |
Feb 06, 2012 | 38.06 | 38.32 | 37.80 | 38.14 | 23,106,131 | -0.14(-0.37%) |
Feb 03, 2012 | 38.27 | 38.50 | 38.05 | 38.28 | 41,081,315 | +0.73(+1.94%) |
Feb 02, 2012 | 37.69 | 38.16 | 37.42 | 37.55 | 26,784,141 | -0.05(-0.13%) |
Feb 01, 2012 | 37.89 | 38.03 | 37.50 | 37.60 | 41,947,275 | +0.30(+0.80%) |
Jan 31, 2012 | 37.53 | 37.54 | 36.93 | 37.30 | 29,561,749 | +0.29(+0.78%) |
Jan 30, 2012 | 36.66 | 37.17 | 36.36 | 37.01 | 24,420,631 | -0.20(-0.54%) |
Jan 27, 2012 | 37.23 | 37.66 | 37.15 | 37.21 | 27,674,802 | -0.28(-0.75%) |
Jan 26, 2012 | 37.88 | 38.10 | 37.25 | 37.49 | 33,181,501 | -0.11(-0.29%) |
Jan 25, 2012 | 37.36 | 37.82 | 37.12 | 37.60 | 29,860,364 | -0.06(-0.16%) |
Jan 24, 2012 | 37.18 | 37.89 | 36.80 | 37.66 | 25,403,726 | +0.00(+0.00%) |
Jan 23, 2012 | 37.31 | 37.94 | 37.27 | 37.66 | 27,499,116 | +0.30(+0.80%) |
Jan 20, 2012 | 36.78 | 37.40 | 36.62 | 37.36 | 34,716,500 | +0.43(+1.16%) |
Jan 19, 2012 | 36.84 | 37.15 | 36.71 | 36.93 | 37,000,380 | +0.39(+1.07%) |
Jan 18, 2012 | 34.54 | 36.68 | 34.53 | 36.54 | 55,499,908 | +1.63(+4.67%) |
Jan 17, 2012 | 34.85 | 35.68 | 34.50 | 34.91 | 55,114,199 | -1.01(-2.81%) |
Jan 13, 2012 | 35.26 | 35.92 | 35.13 | 35.92 | 61,577,062 | -0.93(-2.52%) |
Jan 12, 2012 | 36.82 | 37.05 | 36.17 | 36.85 | 39,382,213 | +0.19(+0.52%) |
Jan 11, 2012 | 35.80 | 36.74 | 35.66 | 36.66 | 29,831,646 | +0.61(+1.69%) |
Jan 10, 2012 | 36.07 | 36.35 | 35.76 | 36.05 | 35,972,967 | +0.75(+2.12%) |
Jan 09, 2012 | 35.44 | 35.68 | 34.99 | 35.30 | 23,000,987 | -0.06(-0.17%) |
Jan 06, 2012 | 35.69 | 35.77 | 35.14 | 35.36 | 33,162,979 | -0.32(-0.90%) |
Jan 05, 2012 | 34.71 | 35.92 | 34.40 | 35.68 | 38,381,314 | +0.73(+2.09%) |