Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 41.96 | 42.09 | 38.97 | 41.69 | 3,950,611 | -0.06(-0.15%) |
Mar 29, 2012 | 41.70 | 41.92 | 41.39 | 41.76 | 4,646,723 | +0.24(+0.59%) |
Mar 28, 2012 | 40.87 | 41.76 | 40.47 | 41.51 | 18,839,124 | +0.23(+0.55%) |
Mar 27, 2012 | 41.94 | 42.13 | 41.24 | 41.29 | 6,799,190 | -1.36(-3.19%) |
Mar 26, 2012 | 42.74 | 42.82 | 42.30 | 42.65 | 1,909,827 | +0.12(+0.28%) |
Mar 23, 2012 | 42.79 | 42.95 | 42.14 | 42.53 | 2,933,154 | +0.89(+2.15%) |
Mar 22, 2012 | 41.40 | 42.37 | 41.01 | 41.64 | 3,901,898 | +1.25(+3.11%) |
Mar 21, 2012 | 40.98 | 41.31 | 40.32 | 40.38 | 2,245,108 | -0.45(-1.11%) |
Mar 20, 2012 | 40.83 | 40.85 | 40.38 | 40.83 | 2,899,760 | +0.45(+1.12%) |
Mar 19, 2012 | 40.35 | 40.65 | 39.97 | 40.38 | 1,780,764 | +0.05(+0.13%) |
Mar 16, 2012 | 40.73 | 40.91 | 40.28 | 40.33 | 1,326,888 | -0.40(-0.98%) |
Mar 15, 2012 | 40.20 | 41.29 | 39.96 | 40.73 | 2,684,638 | +0.60(+1.51%) |
Mar 14, 2012 | 39.41 | 40.12 | 39.41 | 40.12 | 1,329,585 | +0.54(+1.37%) |
Mar 13, 2012 | 39.54 | 39.78 | 39.18 | 39.58 | 1,125,674 | +0.23(+0.57%) |
Mar 12, 2012 | 39.87 | 40.00 | 39.28 | 39.35 | 1,163,131 | -0.54(-1.36%) |
Mar 09, 2012 | 39.17 | 40.08 | 39.03 | 39.90 | 1,872,108 | +0.75(+1.91%) |
Mar 08, 2012 | 38.44 | 39.15 | 38.34 | 39.15 | 1,374,921 | +0.75(+1.95%) |
Mar 07, 2012 | 38.64 | 38.68 | 38.14 | 38.40 | 1,149,792 | -0.14(-0.37%) |
Mar 06, 2012 | 38.84 | 38.87 | 38.32 | 38.54 | 1,591,015 | -0.44(-1.13%) |
Mar 05, 2012 | 38.67 | 39.10 | 38.51 | 38.98 | 1,238,557 | +0.39(+1.01%) |
Mar 02, 2012 | 38.80 | 38.89 | 38.49 | 38.60 | 1,968,599 | -0.22(-0.56%) |
Mar 01, 2012 | 38.00 | 38.91 | 37.94 | 38.81 | 2,902,740 | +0.86(+2.26%) |
Feb 29, 2012 | 38.26 | 38.30 | 37.64 | 37.96 | 1,949,506 | -0.21(-0.54%) |
Feb 28, 2012 | 37.68 | 38.17 | 37.18 | 38.16 | 1,761,388 | +0.59(+1.56%) |
Feb 27, 2012 | 37.46 | 37.69 | 37.35 | 37.58 | 1,755,239 | -0.03(-0.07%) |
Feb 24, 2012 | 38.03 | 38.06 | 37.56 | 37.60 | 1,458,809 | -0.42(-1.12%) |
Feb 23, 2012 | 37.34 | 38.16 | 37.34 | 38.03 | 1,856,413 | +0.69(+1.84%) |
Feb 22, 2012 | 37.85 | 37.93 | 37.21 | 37.34 | 2,303,566 | -0.68(-1.78%) |
Feb 21, 2012 | 38.41 | 38.74 | 37.86 | 38.02 | 1,539,896 | -0.23(-0.59%) |
Feb 17, 2012 | 37.95 | 38.35 | 37.86 | 38.24 | 1,436,464 | +0.40(+1.05%) |
Feb 16, 2012 | 38.06 | 38.42 | 37.68 | 37.85 | 1,908,917 | -0.30(-0.78%) |
Feb 15, 2012 | 38.36 | 38.55 | 37.93 | 38.15 | 2,095,827 | -0.20(-0.52%) |
Feb 14, 2012 | 37.46 | 38.35 | 37.45 | 38.34 | 1,063,812 | +0.66(+1.75%) |
Feb 13, 2012 | 38.79 | 38.94 | 37.63 | 37.69 | 3,036,098 | -1.02(-2.63%) |
Feb 10, 2012 | 38.33 | 38.71 | 38.05 | 38.70 | 1,371,111 | +0.20(+0.52%) |
Feb 09, 2012 | 38.14 | 38.51 | 37.80 | 38.51 | 1,919,624 | +0.36(+0.95%) |
Feb 08, 2012 | 38.30 | 38.55 | 37.93 | 38.15 | 2,015,366 | -0.13(-0.33%) |
Feb 07, 2012 | 38.00 | 38.45 | 38.00 | 38.27 | 1,796,948 | +0.35(+0.93%) |
Feb 06, 2012 | 37.93 | 38.07 | 37.63 | 37.92 | 1,225,571 | +0.07(+0.19%) |
Feb 03, 2012 | 38.42 | 38.42 | 37.85 | 37.85 | 2,983,501 | -0.32(-0.85%) |
Feb 02, 2012 | 38.36 | 38.87 | 38.17 | 38.17 | 1,775,639 | -0.02(-0.05%) |
Feb 01, 2012 | 38.61 | 38.61 | 38.10 | 38.19 | 1,613,125 | -0.26(-0.68%) |
Jan 31, 2012 | 38.29 | 38.49 | 38.22 | 38.45 | 1,487,942 | +0.28(+0.73%) |
Jan 30, 2012 | 38.00 | 38.62 | 37.84 | 38.17 | 1,563,467 | +0.19(+0.50%) |
Jan 27, 2012 | 38.16 | 38.58 | 37.96 | 37.98 | 1,801,130 | -0.30(-0.78%) |
Jan 26, 2012 | 38.76 | 38.80 | 38.16 | 38.28 | 1,885,629 | -0.25(-0.66%) |
Jan 25, 2012 | 37.78 | 38.64 | 37.58 | 38.53 | 2,660,416 | +0.79(+2.10%) |
Jan 24, 2012 | 37.25 | 37.88 | 37.24 | 37.74 | 2,917,800 | +0.48(+1.28%) |
Jan 23, 2012 | 37.41 | 37.52 | 37.20 | 37.26 | 2,303,576 | +0.30(+0.81%) |
Jan 20, 2012 | 37.11 | 37.23 | 36.74 | 36.96 | 1,748,560 | -0.23(-0.63%) |
Jan 19, 2012 | 37.57 | 37.60 | 36.99 | 37.20 | 1,752,233 | -0.19(-0.51%) |
Jan 18, 2012 | 37.22 | 37.45 | 36.87 | 37.39 | 1,546,900 | +0.05(+0.12%) |
Jan 17, 2012 | 37.16 | 37.71 | 37.16 | 37.34 | 1,446,465 | +0.34(+0.93%) |
Jan 13, 2012 | 36.24 | 37.00 | 35.94 | 37.00 | 1,607,293 | +0.57(+1.56%) |
Jan 12, 2012 | 36.49 | 36.59 | 36.12 | 36.43 | 1,102,957 | -0.04(-0.10%) |
Jan 11, 2012 | 36.56 | 36.72 | 36.39 | 36.47 | 1,254,881 | -0.08(-0.22%) |
Jan 10, 2012 | 36.95 | 37.07 | 36.49 | 36.55 | 2,086,457 | -0.32(-0.86%) |
Jan 09, 2012 | 37.04 | 37.04 | 36.42 | 36.86 | 1,267,106 | -0.02(-0.05%) |
Jan 06, 2012 | 37.20 | 37.24 | 36.60 | 36.88 | 2,672,615 | -0.44(-1.18%) |
Jan 05, 2012 | 37.23 | 37.36 | 37.01 | 37.32 | 1,401,791 | +0.00(+0.00%) |