Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.89 | 39.01 | 38.68 | 38.90 | 4,849,150 | +0.17(+0.45%) |
Mar 29, 2012 | 38.48 | 38.76 | 38.30 | 38.73 | 4,530,511 | -0.01(-0.02%) |
Mar 28, 2012 | 39.10 | 39.10 | 38.56 | 38.74 | 7,761,166 | -0.34(-0.86%) |
Mar 27, 2012 | 39.25 | 39.31 | 39.05 | 39.07 | 5,216,617 | -0.06(-0.15%) |
Mar 26, 2012 | 38.84 | 39.16 | 38.79 | 39.13 | 6,632,051 | +0.61(+1.59%) |
Mar 23, 2012 | 38.42 | 38.56 | 38.04 | 38.52 | 4,088,234 | +0.04(+0.11%) |
Mar 22, 2012 | 38.38 | 38.57 | 38.31 | 38.48 | 5,284,594 | -0.09(-0.25%) |
Mar 21, 2012 | 38.60 | 38.69 | 38.52 | 38.57 | 3,569,274 | +0.05(+0.12%) |
Mar 20, 2012 | 38.28 | 38.60 | 38.17 | 38.53 | 5,526,119 | +0.06(+0.17%) |
Mar 19, 2012 | 38.13 | 38.51 | 38.12 | 38.46 | 8,258,328 | +0.20(+0.52%) |
Mar 16, 2012 | 38.44 | 38.44 | 38.19 | 38.26 | 8,952,421 | -0.12(-0.32%) |
Mar 15, 2012 | 38.25 | 38.41 | 38.10 | 38.39 | 6,127,849 | +0.13(+0.34%) |
Mar 14, 2012 | 38.33 | 38.35 | 38.14 | 38.26 | 8,113,661 | -0.05(-0.13%) |
Mar 13, 2012 | 37.87 | 38.31 | 37.80 | 38.31 | 7,907,440 | +0.58(+1.55%) |
Mar 12, 2012 | 37.84 | 37.94 | 37.65 | 37.72 | 6,261,957 | -0.10(-0.27%) |
Mar 09, 2012 | 37.76 | 37.90 | 37.67 | 37.83 | 5,505,621 | +0.22(+0.57%) |
Mar 08, 2012 | 37.28 | 37.69 | 37.28 | 37.61 | 5,090,162 | +0.38(+1.02%) |
Mar 07, 2012 | 36.95 | 37.29 | 36.93 | 37.23 | 5,599,138 | +0.42(+1.14%) |
Mar 06, 2012 | 37.05 | 37.07 | 36.70 | 36.81 | 6,379,378 | -0.58(-1.56%) |
Mar 05, 2012 | 37.33 | 37.47 | 37.22 | 37.40 | 3,866,983 | -0.03(-0.09%) |
Mar 02, 2012 | 37.35 | 37.57 | 37.30 | 37.43 | 6,743,259 | -0.03(-0.07%) |
Mar 01, 2012 | 37.25 | 37.51 | 37.23 | 37.46 | 5,503,429 | +0.31(+0.83%) |
Feb 29, 2012 | 37.31 | 37.42 | 37.14 | 37.15 | 11,051,960 | -0.14(-0.37%) |
Feb 28, 2012 | 37.08 | 37.30 | 36.99 | 37.29 | 7,122,294 | +0.21(+0.56%) |
Feb 27, 2012 | 36.73 | 37.13 | 36.63 | 37.08 | 5,156,798 | +0.22(+0.58%) |
Feb 24, 2012 | 36.91 | 37.02 | 36.81 | 36.86 | 3,220,615 | -0.04(-0.12%) |
Feb 23, 2012 | 36.73 | 36.92 | 36.59 | 36.91 | 4,111,375 | +0.18(+0.49%) |
Feb 22, 2012 | 36.82 | 36.88 | 36.60 | 36.73 | 5,385,462 | -0.09(-0.26%) |
Feb 21, 2012 | 37.07 | 37.16 | 36.74 | 36.82 | 4,788,099 | -0.13(-0.35%) |
Feb 17, 2012 | 36.73 | 37.01 | 36.73 | 36.95 | 3,918,890 | +0.32(+0.87%) |
Feb 16, 2012 | 36.42 | 36.68 | 36.39 | 36.63 | 5,775,443 | +0.15(+0.42%) |
Feb 15, 2012 | 36.80 | 36.87 | 36.39 | 36.48 | 5,778,739 | -0.16(-0.45%) |
Feb 14, 2012 | 36.49 | 36.67 | 36.37 | 36.64 | 4,480,877 | -0.04(-0.12%) |
Feb 13, 2012 | 36.65 | 36.73 | 36.55 | 36.68 | 5,626,760 | +0.29(+0.80%) |
Feb 10, 2012 | 36.22 | 36.43 | 36.18 | 36.39 | 3,701,241 | -0.20(-0.54%) |
Feb 09, 2012 | 36.51 | 36.62 | 36.26 | 36.59 | 4,801,009 | +0.06(+0.16%) |
Feb 08, 2012 | 36.53 | 36.70 | 36.30 | 36.53 | 4,953,943 | +0.09(+0.24%) |
Feb 07, 2012 | 36.27 | 36.49 | 36.16 | 36.44 | 10,938,923 | +0.17(+0.47%) |
Feb 06, 2012 | 36.12 | 36.33 | 36.11 | 36.27 | 3,006,378 | -0.08(-0.21%) |
Feb 03, 2012 | 35.87 | 36.35 | 35.87 | 36.35 | 6,466,819 | +0.73(+2.05%) |
Feb 02, 2012 | 35.64 | 35.70 | 35.45 | 35.62 | 4,193,770 | -0.04(-0.12%) |
Feb 01, 2012 | 35.61 | 35.79 | 35.53 | 35.66 | 6,542,472 | +0.12(+0.34%) |
Jan 31, 2012 | 35.77 | 35.80 | 35.40 | 35.54 | 3,969,426 | -0.01(-0.02%) |
Jan 30, 2012 | 35.34 | 35.61 | 35.12 | 35.55 | 5,756,879 | -0.10(-0.29%) |
Jan 27, 2012 | 35.47 | 35.72 | 35.39 | 35.65 | 3,931,296 | -0.03(-0.07%) |
Jan 26, 2012 | 35.91 | 36.04 | 35.54 | 35.68 | 4,348,114 | -0.06(-0.17%) |
Jan 25, 2012 | 35.45 | 35.81 | 35.31 | 35.74 | 4,738,336 | +0.26(+0.73%) |
Jan 24, 2012 | 35.25 | 35.50 | 35.14 | 35.48 | 3,275,675 | +0.10(+0.29%) |
Jan 23, 2012 | 35.41 | 35.63 | 35.14 | 35.38 | 3,407,956 | -0.03(-0.07%) |
Jan 20, 2012 | 35.69 | 35.69 | 35.30 | 35.40 | 7,015,409 | -0.29(-0.82%) |
Jan 19, 2012 | 35.44 | 35.75 | 35.39 | 35.69 | 4,594,368 | +0.31(+0.88%) |
Jan 18, 2012 | 34.89 | 35.42 | 34.76 | 35.38 | 5,191,239 | +0.56(+1.61%) |
Jan 17, 2012 | 34.93 | 35.05 | 34.77 | 34.83 | 2,742,274 | +0.09(+0.27%) |
Jan 13, 2012 | 34.58 | 34.73 | 34.38 | 34.73 | 3,979,943 | -0.04(-0.12%) |
Jan 12, 2012 | 34.74 | 34.83 | 34.47 | 34.77 | 2,434,598 | +0.10(+0.30%) |
Jan 11, 2012 | 34.56 | 34.74 | 34.54 | 34.67 | 3,035,064 | +0.05(+0.15%) |
Jan 10, 2012 | 34.69 | 34.71 | 34.50 | 34.62 | 4,258,182 | +0.22(+0.65%) |
Jan 09, 2012 | 34.54 | 34.54 | 34.26 | 34.40 | 3,570,888 | -0.05(-0.15%) |
Jan 06, 2012 | 34.41 | 34.58 | 34.23 | 34.45 | 3,595,504 | +0.05(+0.15%) |
Jan 05, 2012 | 33.92 | 34.40 | 33.74 | 34.40 | 5,320,628 | +0.28(+0.83%) |