Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.69 | 38.75 | 37.99 | 38.43 | 8,123,350 | -0.05(-0.14%) |
Mar 29, 2012 | 38.45 | 38.48 | 37.83 | 38.48 | 12,115,706 | -0.12(-0.31%) |
Mar 28, 2012 | 39.20 | 39.43 | 38.46 | 38.60 | 9,991,236 | -0.74(-1.89%) |
Mar 27, 2012 | 40.18 | 40.18 | 39.32 | 39.35 | 12,171,272 | -0.72(-1.80%) |
Mar 26, 2012 | 40.53 | 40.59 | 39.80 | 40.07 | 11,263,917 | +0.10(+0.24%) |
Mar 23, 2012 | 39.46 | 40.41 | 39.23 | 39.97 | 9,623,072 | +0.68(+1.74%) |
Mar 22, 2012 | 39.48 | 39.62 | 39.02 | 39.29 | 9,596,393 | -0.57(-1.43%) |
Mar 21, 2012 | 40.33 | 40.57 | 39.84 | 39.86 | 10,470,033 | -0.38(-0.95%) |
Mar 20, 2012 | 39.79 | 40.48 | 39.35 | 40.24 | 10,930,075 | +0.11(+0.28%) |
Mar 19, 2012 | 40.31 | 40.74 | 40.10 | 40.13 | 6,495,082 | -0.16(-0.41%) |
Mar 16, 2012 | 40.09 | 40.55 | 39.87 | 40.29 | 16,273,257 | -0.07(-0.17%) |
Mar 15, 2012 | 40.78 | 41.21 | 40.25 | 40.36 | 13,210,324 | -0.34(-0.85%) |
Mar 14, 2012 | 40.55 | 40.84 | 39.97 | 40.70 | 18,809,942 | -0.42(-1.02%) |
Mar 13, 2012 | 41.53 | 41.79 | 41.00 | 41.12 | 13,029,383 | -0.40(-0.97%) |
Mar 12, 2012 | 42.24 | 42.38 | 41.43 | 41.53 | 9,894,550 | -0.84(-1.99%) |
Mar 09, 2012 | 42.24 | 43.08 | 41.80 | 42.37 | 7,334,663 | -0.05(-0.12%) |
Mar 08, 2012 | 42.57 | 42.64 | 41.84 | 42.42 | 6,598,451 | +0.20(+0.48%) |
Mar 07, 2012 | 42.54 | 42.67 | 41.83 | 42.22 | 8,814,039 | -0.37(-0.86%) |
Mar 06, 2012 | 42.44 | 42.66 | 41.57 | 42.59 | 11,233,463 | -0.54(-1.26%) |
Mar 05, 2012 | 43.90 | 43.97 | 42.99 | 43.13 | 8,146,037 | -0.79(-1.80%) |
Mar 02, 2012 | 44.18 | 44.30 | 43.58 | 43.92 | 6,050,500 | -0.53(-1.19%) |
Mar 01, 2012 | 44.39 | 45.18 | 44.25 | 44.45 | 8,885,250 | +0.18(+0.41%) |
Feb 29, 2012 | 46.32 | 46.50 | 43.96 | 44.27 | 14,541,639 | -1.92(-4.15%) |
Feb 28, 2012 | 45.68 | 46.30 | 45.52 | 46.18 | 6,487,065 | +0.36(+0.78%) |
Feb 27, 2012 | 46.03 | 46.63 | 45.77 | 45.83 | 7,742,168 | -0.74(-1.58%) |
Feb 24, 2012 | 47.19 | 47.82 | 45.86 | 46.56 | 9,828,618 | -0.96(-2.02%) |
Feb 23, 2012 | 46.88 | 47.99 | 46.71 | 47.52 | 10,294,909 | +0.76(+1.62%) |
Feb 22, 2012 | 45.87 | 47.14 | 45.45 | 46.77 | 9,694,936 | +0.92(+2.01%) |
Feb 21, 2012 | 45.01 | 45.98 | 44.52 | 45.84 | 9,317,990 | +1.56(+3.52%) |
Feb 17, 2012 | 45.28 | 45.39 | 44.10 | 44.28 | 5,375,781 | -0.73(-1.62%) |
Feb 16, 2012 | 44.45 | 45.19 | 43.78 | 45.01 | 6,063,789 | +0.62(+1.39%) |
Feb 15, 2012 | 44.05 | 44.98 | 43.93 | 44.40 | 7,278,029 | +0.62(+1.41%) |
Feb 14, 2012 | 44.35 | 44.36 | 43.25 | 43.78 | 7,506,817 | -0.48(-1.08%) |
Feb 13, 2012 | 44.66 | 44.69 | 43.86 | 44.25 | 4,440,321 | -0.16(-0.35%) |
Feb 10, 2012 | 44.56 | 44.63 | 43.95 | 44.41 | 5,999,024 | -0.76(-1.68%) |
Feb 09, 2012 | 45.49 | 45.73 | 45.04 | 45.17 | 5,166,666 | -0.04(-0.10%) |
Feb 08, 2012 | 45.43 | 45.77 | 45.04 | 45.22 | 4,635,071 | -0.12(-0.26%) |
Feb 07, 2012 | 45.33 | 45.86 | 44.70 | 45.33 | 6,450,997 | -0.02(-0.05%) |
Feb 06, 2012 | 45.22 | 45.54 | 44.95 | 45.36 | 6,108,375 | -0.09(-0.20%) |
Feb 03, 2012 | 46.12 | 46.18 | 45.19 | 45.45 | 10,556,717 | -0.95(-2.05%) |
Feb 02, 2012 | 45.77 | 46.56 | 45.70 | 46.40 | 8,203,251 | +0.87(+1.91%) |
Feb 01, 2012 | 45.95 | 46.18 | 45.22 | 45.53 | 8,466,950 | -0.27(-0.59%) |
Jan 31, 2012 | 46.19 | 46.41 | 45.45 | 45.80 | 8,863,525 | +0.19(+0.42%) |
Jan 30, 2012 | 45.45 | 46.03 | 44.98 | 45.60 | 7,714,547 | -0.22(-0.47%) |
Jan 27, 2012 | 44.95 | 46.03 | 44.66 | 45.82 | 7,829,339 | +0.79(+1.75%) |
Jan 26, 2012 | 45.65 | 45.88 | 44.78 | 45.03 | 10,249,951 | +0.15(+0.33%) |
Jan 25, 2012 | 42.76 | 45.17 | 42.63 | 44.88 | 16,552,923 | +2.06(+4.82%) |
Jan 24, 2012 | 43.69 | 43.82 | 42.65 | 42.82 | 11,128,054 | -1.33(-3.00%) |
Jan 23, 2012 | 44.31 | 44.68 | 43.91 | 44.14 | 9,130,262 | -0.01(-0.02%) |
Jan 20, 2012 | 44.49 | 44.81 | 43.90 | 44.15 | 11,168,858 | -0.25(-0.55%) |
Jan 19, 2012 | 44.67 | 44.91 | 43.70 | 44.40 | 12,600,462 | -0.56(-1.24%) |
Jan 18, 2012 | 44.87 | 45.27 | 44.60 | 44.95 | 10,909,577 | -0.44(-0.97%) |
Jan 17, 2012 | 47.34 | 47.34 | 44.94 | 45.39 | 12,305,363 | -1.82(-3.86%) |
Jan 13, 2012 | 47.44 | 47.61 | 46.60 | 47.22 | 5,648,959 | -0.48(-1.02%) |
Jan 12, 2012 | 47.35 | 48.14 | 47.35 | 47.70 | 7,916,567 | +0.52(+1.11%) |
Jan 11, 2012 | 46.76 | 47.23 | 46.30 | 47.18 | 6,766,488 | +0.51(+1.10%) |
Jan 10, 2012 | 46.36 | 47.00 | 46.30 | 46.67 | 8,530,016 | +0.87(+1.90%) |
Jan 09, 2012 | 46.41 | 46.44 | 45.45 | 45.80 | 5,135,749 | -0.37(-0.79%) |
Jan 06, 2012 | 46.53 | 46.65 | 45.73 | 46.16 | 5,662,946 | -0.10(-0.21%) |
Jan 05, 2012 | 45.80 | 46.52 | 45.59 | 46.26 | 7,443,937 | +0.16(+0.34%) |