Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.23 | 38.42 | 38.07 | 38.08 | 3,442,988 | +0.15(+0.39%) |
Mar 29, 2012 | 37.79 | 38.02 | 37.62 | 37.94 | 1,682,823 | -0.07(-0.18%) |
Mar 28, 2012 | 38.02 | 38.12 | 37.55 | 38.00 | 2,609,842 | -0.06(-0.16%) |
Mar 27, 2012 | 38.00 | 38.36 | 37.86 | 38.06 | 1,993,600 | +0.22(+0.58%) |
Mar 26, 2012 | 37.87 | 38.16 | 37.69 | 37.84 | 2,044,975 | +0.36(+0.96%) |
Mar 23, 2012 | 37.36 | 37.68 | 37.13 | 37.48 | 1,924,866 | +0.13(+0.36%) |
Mar 22, 2012 | 37.84 | 37.84 | 37.27 | 37.35 | 3,151,173 | -0.73(-1.93%) |
Mar 21, 2012 | 38.20 | 38.26 | 38.00 | 38.08 | 1,235,770 | -0.04(-0.10%) |
Mar 20, 2012 | 38.00 | 38.20 | 37.88 | 38.12 | 1,634,428 | -0.04(-0.11%) |
Mar 19, 2012 | 37.97 | 38.30 | 37.86 | 38.16 | 2,561,622 | +0.17(+0.44%) |
Mar 16, 2012 | 38.10 | 38.30 | 37.95 | 38.00 | 3,652,644 | -0.15(-0.38%) |
Mar 15, 2012 | 38.15 | 38.25 | 37.94 | 38.14 | 2,309,965 | -0.05(-0.14%) |
Mar 14, 2012 | 38.10 | 38.32 | 37.88 | 38.20 | 2,279,457 | +0.04(+0.10%) |
Mar 13, 2012 | 37.42 | 38.23 | 37.37 | 38.16 | 2,223,537 | +0.95(+2.56%) |
Mar 12, 2012 | 36.94 | 37.41 | 36.88 | 37.20 | 2,068,008 | +0.26(+0.70%) |
Mar 09, 2012 | 37.15 | 37.22 | 36.87 | 36.94 | 2,974,914 | -0.19(-0.52%) |
Mar 08, 2012 | 37.28 | 37.36 | 37.02 | 37.14 | 2,514,872 | +0.01(+0.04%) |
Mar 07, 2012 | 37.33 | 37.34 | 36.78 | 37.12 | 2,614,367 | +0.03(+0.09%) |
Mar 06, 2012 | 37.03 | 37.43 | 37.00 | 37.09 | 2,766,447 | -0.26(-0.71%) |
Mar 05, 2012 | 37.32 | 37.49 | 37.15 | 37.35 | 2,334,323 | +0.07(+0.19%) |
Mar 02, 2012 | 36.89 | 37.43 | 36.88 | 37.28 | 2,709,674 | +0.40(+1.09%) |
Mar 01, 2012 | 36.85 | 37.08 | 36.67 | 36.88 | 1,860,244 | -0.01(-0.02%) |
Feb 29, 2012 | 37.10 | 37.14 | 36.71 | 36.89 | 2,765,013 | -0.01(-0.04%) |
Feb 28, 2012 | 37.04 | 37.24 | 36.78 | 36.90 | 2,682,525 | -0.12(-0.32%) |
Feb 27, 2012 | 36.17 | 37.08 | 36.17 | 37.02 | 3,861,474 | +0.08(+0.21%) |
Feb 24, 2012 | 37.20 | 37.24 | 36.50 | 36.94 | 5,281,382 | -0.51(-1.36%) |
Feb 23, 2012 | 37.04 | 37.54 | 36.97 | 37.45 | 3,057,073 | +0.45(+1.21%) |
Feb 22, 2012 | 36.94 | 37.15 | 36.73 | 37.00 | 3,851,703 | -0.05(-0.14%) |
Feb 21, 2012 | 37.74 | 37.79 | 36.84 | 37.05 | 3,809,758 | -0.66(-1.75%) |
Feb 17, 2012 | 37.62 | 38.44 | 36.87 | 37.71 | 3,481,855 | -0.28(-0.75%) |
Feb 16, 2012 | 38.15 | 38.44 | 37.94 | 37.99 | 3,679,149 | +0.02(+0.05%) |
Feb 15, 2012 | 38.40 | 38.54 | 37.84 | 37.97 | 2,148,273 | -0.32(-0.84%) |
Feb 14, 2012 | 38.64 | 38.65 | 38.11 | 38.30 | 1,649,520 | -0.44(-1.14%) |
Feb 13, 2012 | 38.61 | 38.77 | 38.46 | 38.74 | 1,151,010 | +0.40(+1.05%) |
Feb 10, 2012 | 38.29 | 38.44 | 38.06 | 38.34 | 1,638,277 | -0.20(-0.51%) |
Feb 09, 2012 | 38.79 | 38.82 | 38.28 | 38.54 | 1,234,487 | -0.22(-0.56%) |
Feb 08, 2012 | 38.75 | 38.83 | 38.40 | 38.75 | 1,351,890 | -0.08(-0.20%) |
Feb 07, 2012 | 38.55 | 38.90 | 38.42 | 38.83 | 1,516,526 | +0.06(+0.15%) |
Feb 06, 2012 | 38.50 | 38.80 | 38.38 | 38.77 | 1,551,099 | +0.15(+0.39%) |
Feb 03, 2012 | 38.79 | 38.95 | 38.40 | 38.62 | 3,163,259 | +0.18(+0.48%) |
Feb 02, 2012 | 38.73 | 38.82 | 38.34 | 38.44 | 1,555,157 | -0.18(-0.46%) |
Feb 01, 2012 | 38.70 | 38.92 | 38.45 | 38.61 | 2,167,337 | +0.15(+0.39%) |
Jan 31, 2012 | 38.50 | 38.58 | 38.09 | 38.46 | 3,641,796 | +0.16(+0.43%) |
Jan 30, 2012 | 38.48 | 38.50 | 38.10 | 38.30 | 2,443,288 | -0.50(-1.29%) |
Jan 27, 2012 | 38.82 | 38.94 | 38.41 | 38.80 | 2,680,903 | -0.11(-0.27%) |
Jan 26, 2012 | 38.46 | 38.90 | 38.20 | 38.90 | 3,935,306 | +0.70(+1.83%) |
Jan 25, 2012 | 37.72 | 38.26 | 37.35 | 38.21 | 4,004,796 | +0.35(+0.92%) |
Jan 24, 2012 | 37.33 | 37.86 | 37.27 | 37.86 | 3,318,538 | +0.30(+0.81%) |
Jan 23, 2012 | 37.26 | 37.60 | 37.14 | 37.55 | 3,021,574 | +0.34(+0.90%) |
Jan 20, 2012 | 36.94 | 37.22 | 36.70 | 37.22 | 4,498,898 | +0.26(+0.71%) |
Jan 19, 2012 | 36.89 | 37.07 | 36.65 | 36.95 | 3,637,490 | +0.22(+0.59%) |
Jan 18, 2012 | 36.54 | 36.89 | 36.42 | 36.73 | 2,862,499 | +0.13(+0.34%) |
Jan 17, 2012 | 36.42 | 36.83 | 36.38 | 36.61 | 3,375,347 | +0.36(+1.00%) |
Jan 13, 2012 | 35.61 | 36.35 | 35.61 | 36.25 | 6,819,036 | +0.36(+1.01%) |
Jan 12, 2012 | 36.17 | 36.23 | 35.59 | 35.88 | 3,248,221 | -0.17(-0.48%) |
Jan 11, 2012 | 35.84 | 36.11 | 35.67 | 36.06 | 3,170,816 | +0.18(+0.50%) |
Jan 10, 2012 | 35.80 | 35.96 | 35.56 | 35.88 | 3,885,677 | +0.47(+1.32%) |
Jan 09, 2012 | 35.50 | 35.58 | 35.25 | 35.41 | 1,686,724 | -0.01(-0.04%) |
Jan 06, 2012 | 35.59 | 35.70 | 35.32 | 35.42 | 3,282,420 | -0.16(-0.44%) |
Jan 05, 2012 | 35.43 | 35.62 | 35.12 | 35.58 | 3,117,410 | +0.09(+0.26%) |