Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.19 | 38.48 | 38.13 | 38.14 | 4,314,574 | +0.11(+0.29%) |
Mar 29, 2012 | 38.15 | 38.27 | 37.80 | 38.03 | 2,749,840 | -0.30(-0.78%) |
Mar 28, 2012 | 38.49 | 38.53 | 38.17 | 38.33 | 2,476,292 | -0.19(-0.50%) |
Mar 27, 2012 | 38.44 | 38.59 | 38.32 | 38.52 | 2,421,239 | +0.01(+0.02%) |
Mar 26, 2012 | 38.30 | 38.56 | 38.26 | 38.51 | 2,977,613 | +0.51(+1.35%) |
Mar 23, 2012 | 38.07 | 38.21 | 37.84 | 38.00 | 2,442,470 | -0.04(-0.11%) |
Mar 22, 2012 | 38.00 | 38.15 | 37.89 | 38.04 | 2,539,414 | -0.02(-0.05%) |
Mar 21, 2012 | 37.98 | 38.19 | 37.94 | 38.06 | 1,904,129 | +0.00(+0.00%) |
Mar 20, 2012 | 37.94 | 38.21 | 37.92 | 38.06 | 2,603,232 | -0.17(-0.43%) |
Mar 19, 2012 | 38.01 | 38.44 | 37.90 | 38.23 | 2,509,882 | +0.15(+0.40%) |
Mar 16, 2012 | 38.18 | 38.35 | 37.94 | 38.08 | 5,109,692 | -0.19(-0.51%) |
Mar 15, 2012 | 38.15 | 38.28 | 37.89 | 38.27 | 2,416,038 | +0.13(+0.34%) |
Mar 14, 2012 | 37.97 | 38.28 | 37.80 | 38.14 | 3,055,623 | +0.08(+0.22%) |
Mar 13, 2012 | 38.06 | 38.17 | 37.72 | 38.06 | 4,055,319 | +0.13(+0.35%) |
Mar 12, 2012 | 37.95 | 38.08 | 37.89 | 37.92 | 1,990,425 | -0.05(-0.13%) |
Mar 09, 2012 | 37.50 | 38.06 | 37.50 | 37.97 | 2,933,265 | +0.24(+0.64%) |
Mar 08, 2012 | 37.67 | 37.81 | 37.49 | 37.73 | 2,400,524 | +0.23(+0.61%) |
Mar 07, 2012 | 37.20 | 37.64 | 37.07 | 37.50 | 4,164,583 | +0.27(+0.72%) |
Mar 06, 2012 | 37.36 | 37.68 | 37.19 | 37.23 | 3,256,015 | -0.42(-1.12%) |
Mar 05, 2012 | 37.58 | 37.74 | 37.43 | 37.66 | 3,444,807 | +0.03(+0.09%) |
Mar 02, 2012 | 37.92 | 37.92 | 37.49 | 37.62 | 2,601,559 | -0.30(-0.78%) |
Mar 01, 2012 | 37.73 | 38.04 | 37.63 | 37.92 | 3,570,047 | +0.38(+1.01%) |
Feb 29, 2012 | 37.67 | 37.85 | 37.49 | 37.54 | 3,279,331 | -0.15(-0.40%) |
Feb 28, 2012 | 37.56 | 37.72 | 37.32 | 37.69 | 2,875,870 | +0.30(+0.79%) |
Feb 27, 2012 | 37.11 | 37.57 | 36.84 | 37.39 | 2,977,487 | +0.20(+0.54%) |
Feb 24, 2012 | 37.29 | 37.29 | 37.05 | 37.19 | 2,544,501 | +0.01(+0.04%) |
Feb 23, 2012 | 37.14 | 37.38 | 37.14 | 37.18 | 2,684,330 | -0.01(-0.02%) |
Feb 22, 2012 | 37.15 | 37.49 | 37.15 | 37.19 | 3,178,090 | -0.03(-0.09%) |
Feb 21, 2012 | 37.54 | 37.59 | 37.08 | 37.22 | 3,436,179 | -0.27(-0.72%) |
Feb 17, 2012 | 37.31 | 37.64 | 37.26 | 37.49 | 4,221,947 | +0.28(+0.76%) |
Feb 16, 2012 | 37.29 | 37.44 | 37.21 | 37.21 | 3,660,861 | +0.03(+0.09%) |
Feb 15, 2012 | 37.39 | 37.55 | 37.10 | 37.17 | 3,404,896 | -0.32(-0.85%) |
Feb 14, 2012 | 37.48 | 37.63 | 37.24 | 37.49 | 3,021,313 | +0.01(+0.04%) |
Feb 13, 2012 | 37.54 | 37.77 | 37.30 | 37.48 | 2,971,813 | +0.15(+0.41%) |
Feb 10, 2012 | 37.56 | 37.63 | 37.26 | 37.32 | 4,537,139 | -0.39(-1.03%) |
Feb 09, 2012 | 37.92 | 37.94 | 37.61 | 37.71 | 3,817,978 | -0.01(-0.04%) |
Feb 08, 2012 | 37.86 | 37.96 | 37.66 | 37.72 | 3,149,139 | -0.19(-0.51%) |
Feb 07, 2012 | 37.97 | 38.01 | 37.76 | 37.92 | 4,309,324 | -0.18(-0.46%) |
Feb 06, 2012 | 38.11 | 38.24 | 37.95 | 38.09 | 3,257,715 | -0.27(-0.69%) |
Feb 03, 2012 | 38.28 | 38.48 | 38.17 | 38.36 | 4,202,376 | +0.48(+1.26%) |
Feb 02, 2012 | 38.07 | 38.19 | 37.88 | 37.88 | 4,172,371 | -0.09(-0.24%) |
Feb 01, 2012 | 38.19 | 38.34 | 37.97 | 37.97 | 4,666,692 | +0.12(+0.31%) |
Jan 31, 2012 | 38.06 | 38.19 | 37.64 | 37.86 | 4,550,934 | -0.08(-0.22%) |
Jan 30, 2012 | 38.00 | 38.06 | 37.70 | 37.94 | 5,258,979 | -0.30(-0.79%) |
Jan 27, 2012 | 38.56 | 38.75 | 38.22 | 38.24 | 4,241,463 | -0.33(-0.86%) |
Jan 26, 2012 | 38.74 | 38.93 | 38.45 | 38.57 | 5,587,336 | -0.76(-1.93%) |
Jan 25, 2012 | 38.89 | 39.38 | 38.75 | 39.33 | 4,459,955 | +0.13(+0.33%) |
Jan 24, 2012 | 38.84 | 39.31 | 38.74 | 39.20 | 3,478,940 | +0.03(+0.09%) |
Jan 23, 2012 | 39.33 | 39.44 | 38.89 | 39.17 | 3,310,880 | -0.08(-0.19%) |
Jan 20, 2012 | 39.33 | 39.46 | 38.97 | 39.24 | 3,715,662 | -0.08(-0.19%) |
Jan 19, 2012 | 39.16 | 39.37 | 38.94 | 39.32 | 2,731,014 | +0.28(+0.71%) |
Jan 18, 2012 | 38.55 | 39.06 | 38.46 | 39.04 | 3,899,723 | +0.58(+1.51%) |
Jan 17, 2012 | 38.01 | 38.60 | 37.94 | 38.46 | 3,409,365 | +0.49(+1.29%) |
Jan 13, 2012 | 37.72 | 37.99 | 37.57 | 37.97 | 2,590,496 | -0.01(-0.02%) |
Jan 12, 2012 | 37.79 | 38.01 | 37.65 | 37.98 | 2,978,774 | +0.24(+0.64%) |
Jan 11, 2012 | 37.73 | 37.85 | 37.59 | 37.74 | 2,850,199 | -0.03(-0.09%) |
Jan 10, 2012 | 37.86 | 37.97 | 37.60 | 37.77 | 3,917,869 | -0.01(-0.02%) |
Jan 09, 2012 | 37.84 | 37.93 | 37.57 | 37.78 | 2,709,694 | -0.15(-0.38%) |
Jan 06, 2012 | 37.88 | 38.01 | 37.55 | 37.92 | 3,159,081 | +0.06(+0.15%) |
Jan 05, 2012 | 37.62 | 37.98 | 37.50 | 37.87 | 3,810,145 | +0.28(+0.74%) |