Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.75 | 38.82 | 38.05 | 38.50 | 8,110,100 | -0.05(-0.14%) |
Mar 29, 2012 | 38.52 | 38.55 | 37.89 | 38.55 | 12,095,944 | -0.12(-0.31%) |
Mar 28, 2012 | 39.27 | 39.49 | 38.53 | 38.67 | 9,974,939 | -0.74(-1.89%) |
Mar 27, 2012 | 40.24 | 40.24 | 39.38 | 39.41 | 12,151,419 | -0.72(-1.80%) |
Mar 26, 2012 | 40.60 | 40.66 | 39.87 | 40.13 | 11,245,544 | +0.10(+0.24%) |
Mar 23, 2012 | 39.52 | 40.48 | 39.29 | 40.03 | 9,607,376 | +0.68(+1.74%) |
Mar 22, 2012 | 39.55 | 39.68 | 39.08 | 39.35 | 9,580,740 | -0.57(-1.43%) |
Mar 21, 2012 | 40.39 | 40.64 | 39.91 | 39.92 | 10,452,955 | -0.38(-0.95%) |
Mar 20, 2012 | 39.85 | 40.55 | 39.42 | 40.30 | 10,912,246 | +0.11(+0.28%) |
Mar 19, 2012 | 40.38 | 40.80 | 40.17 | 40.19 | 6,484,488 | -0.17(-0.41%) |
Mar 16, 2012 | 40.15 | 40.61 | 39.94 | 40.36 | 16,246,713 | -0.07(-0.17%) |
Mar 15, 2012 | 40.85 | 41.28 | 40.31 | 40.42 | 13,188,776 | -0.35(-0.85%) |
Mar 14, 2012 | 40.62 | 40.91 | 40.03 | 40.77 | 18,779,260 | -0.42(-1.02%) |
Mar 13, 2012 | 41.60 | 41.86 | 41.06 | 41.19 | 13,008,130 | -0.41(-0.97%) |
Mar 12, 2012 | 42.30 | 42.45 | 41.50 | 41.60 | 9,878,410 | -0.84(-1.99%) |
Mar 09, 2012 | 42.30 | 43.15 | 41.86 | 42.44 | 7,322,699 | -0.05(-0.12%) |
Mar 08, 2012 | 42.64 | 42.71 | 41.91 | 42.49 | 6,587,688 | +0.20(+0.48%) |
Mar 07, 2012 | 42.61 | 42.74 | 41.89 | 42.29 | 8,799,662 | -0.37(-0.86%) |
Mar 06, 2012 | 42.51 | 42.73 | 41.64 | 42.66 | 11,215,139 | -0.54(-1.26%) |
Mar 05, 2012 | 43.98 | 44.04 | 43.06 | 43.20 | 8,132,749 | -0.79(-1.80%) |
Mar 02, 2012 | 44.25 | 44.37 | 43.65 | 43.99 | 6,040,631 | -0.53(-1.19%) |
Mar 01, 2012 | 44.46 | 45.25 | 44.32 | 44.52 | 8,870,756 | +0.18(+0.41%) |
Feb 29, 2012 | 46.39 | 46.58 | 44.04 | 44.34 | 14,517,919 | -1.92(-4.15%) |
Feb 28, 2012 | 45.76 | 46.37 | 45.60 | 46.26 | 6,476,483 | +0.36(+0.78%) |
Feb 27, 2012 | 46.10 | 46.71 | 45.85 | 45.90 | 7,729,539 | -0.74(-1.58%) |
Feb 24, 2012 | 47.27 | 47.90 | 45.94 | 46.64 | 9,812,585 | -0.96(-2.02%) |
Feb 23, 2012 | 46.96 | 48.07 | 46.79 | 47.60 | 10,278,116 | +0.76(+1.62%) |
Feb 22, 2012 | 45.95 | 47.22 | 45.52 | 46.84 | 9,679,122 | +0.93(+2.01%) |
Feb 21, 2012 | 45.09 | 46.05 | 44.59 | 45.92 | 9,302,790 | +1.56(+3.52%) |
Feb 17, 2012 | 45.35 | 45.47 | 44.17 | 44.36 | 5,367,012 | -0.73(-1.62%) |
Feb 16, 2012 | 44.52 | 45.26 | 43.85 | 45.09 | 6,053,898 | +0.62(+1.39%) |
Feb 15, 2012 | 44.13 | 45.06 | 44.00 | 44.47 | 7,266,157 | +0.62(+1.41%) |
Feb 14, 2012 | 44.42 | 44.43 | 43.32 | 43.85 | 7,494,572 | -0.48(-1.08%) |
Feb 13, 2012 | 44.74 | 44.76 | 43.93 | 44.33 | 4,433,078 | -0.16(-0.35%) |
Feb 10, 2012 | 44.63 | 44.70 | 44.02 | 44.48 | 5,989,238 | -0.76(-1.68%) |
Feb 09, 2012 | 45.57 | 45.80 | 45.12 | 45.24 | 5,158,238 | -0.04(-0.10%) |
Feb 08, 2012 | 45.51 | 45.85 | 45.12 | 45.29 | 4,627,511 | -0.12(-0.26%) |
Feb 07, 2012 | 45.40 | 45.93 | 44.77 | 45.41 | 6,440,474 | -0.02(-0.05%) |
Feb 06, 2012 | 45.30 | 45.62 | 45.03 | 45.43 | 6,098,411 | -0.09(-0.20%) |
Feb 03, 2012 | 46.19 | 46.26 | 45.27 | 45.52 | 10,539,497 | -0.96(-2.06%) |
Feb 02, 2012 | 45.84 | 46.63 | 45.77 | 46.48 | 8,189,870 | +0.87(+1.91%) |
Feb 01, 2012 | 46.02 | 46.25 | 45.30 | 45.60 | 8,453,139 | -0.27(-0.59%) |
Jan 31, 2012 | 46.27 | 46.48 | 45.53 | 45.87 | 8,849,067 | +0.19(+0.42%) |
Jan 30, 2012 | 45.53 | 46.10 | 45.05 | 45.68 | 7,701,963 | -0.22(-0.47%) |
Jan 27, 2012 | 45.03 | 46.10 | 44.74 | 45.89 | 7,816,568 | +0.79(+1.75%) |
Jan 26, 2012 | 45.72 | 45.95 | 44.86 | 45.10 | 10,233,231 | +0.15(+0.33%) |
Jan 25, 2012 | 42.83 | 45.24 | 42.70 | 44.95 | 16,525,922 | +2.07(+4.82%) |
Jan 24, 2012 | 43.76 | 43.89 | 42.72 | 42.89 | 11,109,902 | -1.33(-3.00%) |
Jan 23, 2012 | 44.39 | 44.75 | 43.98 | 44.22 | 9,115,368 | -0.01(-0.02%) |
Jan 20, 2012 | 44.56 | 44.88 | 43.97 | 44.22 | 11,150,640 | -0.25(-0.55%) |
Jan 19, 2012 | 44.74 | 44.98 | 43.77 | 44.47 | 12,579,908 | -0.56(-1.24%) |
Jan 18, 2012 | 44.95 | 45.34 | 44.68 | 45.03 | 10,891,782 | -0.44(-0.97%) |
Jan 17, 2012 | 47.42 | 47.42 | 45.01 | 45.47 | 12,285,291 | -1.83(-3.86%) |
Jan 13, 2012 | 47.51 | 47.69 | 46.68 | 47.30 | 5,639,744 | -0.48(-1.02%) |
Jan 12, 2012 | 47.42 | 48.21 | 47.42 | 47.78 | 7,903,653 | +0.52(+1.11%) |
Jan 11, 2012 | 46.83 | 47.30 | 46.37 | 47.26 | 6,755,451 | +0.51(+1.10%) |
Jan 10, 2012 | 46.43 | 47.08 | 46.38 | 46.74 | 8,516,102 | +0.87(+1.90%) |
Jan 09, 2012 | 46.48 | 46.51 | 45.53 | 45.87 | 5,127,372 | -0.37(-0.79%) |
Jan 06, 2012 | 46.60 | 46.73 | 45.80 | 46.24 | 5,653,709 | -0.10(-0.21%) |
Jan 05, 2012 | 45.87 | 46.60 | 45.66 | 46.33 | 7,431,794 | +0.16(+0.34%) |