Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.50 | 38.85 | 38.03 | 38.56 | 3,175,673 | +0.34(+0.88%) |
Mar 29, 2012 | 37.74 | 38.34 | 37.59 | 38.22 | 2,122,885 | +0.30(+0.80%) |
Mar 28, 2012 | 38.72 | 39.13 | 37.80 | 37.92 | 4,627,283 | -0.89(-2.29%) |
Mar 27, 2012 | 38.51 | 39.14 | 38.30 | 38.81 | 4,891,594 | +0.36(+0.94%) |
Mar 26, 2012 | 38.12 | 38.56 | 38.00 | 38.45 | 3,057,108 | +0.58(+1.53%) |
Mar 23, 2012 | 37.75 | 37.89 | 37.38 | 37.87 | 3,185,114 | +0.32(+0.85%) |
Mar 22, 2012 | 37.58 | 37.85 | 37.32 | 37.55 | 3,279,400 | -0.26(-0.69%) |
Mar 21, 2012 | 38.09 | 38.46 | 37.73 | 37.81 | 3,381,746 | -0.29(-0.75%) |
Mar 20, 2012 | 37.35 | 38.16 | 37.19 | 38.09 | 4,412,776 | +0.43(+1.15%) |
Mar 19, 2012 | 37.36 | 37.90 | 37.23 | 37.66 | 2,860,224 | +0.26(+0.69%) |
Mar 16, 2012 | 37.48 | 37.70 | 37.14 | 37.40 | 3,687,645 | -0.02(-0.05%) |
Mar 15, 2012 | 36.95 | 37.51 | 36.86 | 37.42 | 3,767,776 | +0.62(+1.69%) |
Mar 14, 2012 | 36.99 | 37.38 | 36.62 | 36.80 | 3,751,733 | -0.31(-0.84%) |
Mar 13, 2012 | 36.29 | 37.12 | 36.22 | 37.11 | 4,125,683 | +1.05(+2.92%) |
Mar 12, 2012 | 36.17 | 36.20 | 35.75 | 36.05 | 2,103,129 | -0.20(-0.55%) |
Mar 09, 2012 | 35.49 | 36.30 | 35.49 | 36.25 | 2,972,023 | +0.73(+2.07%) |
Mar 08, 2012 | 35.00 | 35.61 | 34.97 | 35.52 | 2,526,582 | +0.73(+2.09%) |
Mar 07, 2012 | 34.37 | 35.05 | 34.20 | 34.79 | 4,267,905 | +0.62(+1.82%) |
Mar 06, 2012 | 33.88 | 34.23 | 33.38 | 34.17 | 6,625,688 | +0.03(+0.10%) |
Mar 05, 2012 | 35.40 | 35.40 | 34.02 | 34.14 | 8,275,921 | -1.33(-3.75%) |
Mar 02, 2012 | 36.13 | 36.23 | 35.34 | 35.47 | 4,102,978 | -0.60(-1.68%) |
Mar 01, 2012 | 36.09 | 36.43 | 35.84 | 36.07 | 5,153,238 | +0.03(+0.10%) |
Feb 29, 2012 | 36.42 | 36.46 | 35.90 | 36.04 | 4,996,970 | -0.37(-1.02%) |
Feb 28, 2012 | 35.02 | 36.44 | 35.00 | 36.41 | 5,278,182 | +1.28(+3.64%) |
Feb 27, 2012 | 34.87 | 35.36 | 34.49 | 35.13 | 2,992,950 | +0.08(+0.22%) |
Feb 24, 2012 | 35.22 | 35.50 | 34.84 | 35.05 | 3,040,021 | +0.05(+0.15%) |
Feb 23, 2012 | 34.87 | 35.14 | 34.51 | 35.00 | 2,578,784 | +0.03(+0.10%) |
Feb 22, 2012 | 35.03 | 35.39 | 34.57 | 34.97 | 2,472,389 | -0.10(-0.30%) |
Feb 21, 2012 | 35.61 | 35.69 | 34.84 | 35.07 | 4,690,681 | -1.21(-3.33%) |
Feb 17, 2012 | 37.35 | 37.44 | 36.22 | 36.28 | 3,127,433 | -0.84(-2.26%) |
Feb 16, 2012 | 36.14 | 37.17 | 36.09 | 37.12 | 2,421,528 | +1.04(+2.87%) |
Feb 15, 2012 | 36.47 | 36.76 | 35.97 | 36.08 | 2,501,749 | -0.14(-0.38%) |
Feb 14, 2012 | 36.50 | 36.75 | 35.91 | 36.22 | 3,043,381 | -0.39(-1.06%) |
Feb 13, 2012 | 36.83 | 36.94 | 35.99 | 36.61 | 1,931,013 | +0.03(+0.07%) |
Feb 10, 2012 | 36.81 | 36.91 | 36.38 | 36.58 | 2,093,001 | -0.67(-1.81%) |
Feb 09, 2012 | 37.86 | 37.95 | 37.10 | 37.26 | 3,636,500 | -0.44(-1.17%) |
Feb 08, 2012 | 37.45 | 37.98 | 37.42 | 37.70 | 2,751,455 | +0.21(+0.55%) |
Feb 07, 2012 | 37.32 | 37.58 | 37.09 | 37.49 | 2,806,908 | +0.13(+0.35%) |
Feb 06, 2012 | 37.92 | 37.99 | 37.10 | 37.36 | 3,752,150 | -0.83(-2.17%) |
Feb 03, 2012 | 38.55 | 38.92 | 38.09 | 38.19 | 5,831,190 | -0.28(-0.72%) |
Feb 02, 2012 | 38.01 | 38.59 | 37.81 | 38.47 | 4,699,470 | +0.47(+1.23%) |
Feb 01, 2012 | 37.28 | 38.14 | 37.13 | 38.00 | 6,054,815 | +1.19(+3.24%) |
Jan 31, 2012 | 36.92 | 37.25 | 36.52 | 36.81 | 4,131,230 | +0.10(+0.28%) |
Jan 30, 2012 | 36.94 | 37.03 | 36.42 | 36.70 | 3,689,176 | -0.54(-1.46%) |
Jan 27, 2012 | 36.59 | 37.40 | 36.38 | 37.25 | 6,096,449 | +0.70(+1.92%) |
Jan 26, 2012 | 37.33 | 38.43 | 36.37 | 36.55 | 9,103,854 | -1.09(-2.89%) |
Jan 25, 2012 | 37.26 | 37.77 | 36.72 | 37.64 | 7,541,838 | +0.17(+0.46%) |
Jan 24, 2012 | 36.56 | 37.52 | 36.49 | 37.46 | 6,541,081 | +1.05(+2.87%) |
Jan 23, 2012 | 36.67 | 36.68 | 35.94 | 36.42 | 3,792,991 | -0.08(-0.21%) |
Jan 20, 2012 | 36.65 | 36.87 | 36.35 | 36.50 | 5,129,398 | -0.08(-0.21%) |
Jan 19, 2012 | 36.03 | 37.21 | 35.96 | 36.57 | 7,807,023 | +0.59(+1.63%) |
Jan 18, 2012 | 34.94 | 36.02 | 34.85 | 35.99 | 7,460,871 | +1.36(+3.92%) |
Jan 17, 2012 | 34.10 | 34.99 | 33.71 | 34.63 | 7,034,379 | +1.36(+4.08%) |
Jan 13, 2012 | 34.33 | 34.33 | 33.25 | 33.27 | 4,772,340 | -1.19(-3.46%) |
Jan 12, 2012 | 34.57 | 34.57 | 33.95 | 34.46 | 4,007,286 | -0.01(-0.03%) |
Jan 11, 2012 | 33.59 | 34.56 | 33.51 | 34.47 | 5,831,011 | +0.77(+2.28%) |
Jan 10, 2012 | 33.75 | 34.13 | 33.44 | 33.70 | 4,933,522 | +0.25(+0.75%) |
Jan 09, 2012 | 32.81 | 33.71 | 32.74 | 33.45 | 5,119,947 | +0.75(+2.30%) |
Jan 06, 2012 | 32.35 | 32.79 | 32.06 | 32.70 | 3,880,784 | +0.41(+1.26%) |
Jan 05, 2012 | 31.89 | 32.36 | 31.76 | 32.30 | 4,148,917 | +0.62(+1.96%) |