Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 41.42 | 41.70 | 40.72 | 41.20 | 4,234,515 | +0.18(+0.44%) |
Mar 29, 2012 | 40.37 | 41.11 | 40.24 | 41.02 | 3,442,204 | +0.37(+0.91%) |
Mar 28, 2012 | 41.20 | 41.54 | 40.27 | 40.65 | 3,769,121 | -0.69(-1.66%) |
Mar 27, 2012 | 41.57 | 41.83 | 41.29 | 41.34 | 2,873,349 | -0.14(-0.34%) |
Mar 26, 2012 | 40.78 | 41.64 | 40.78 | 41.48 | 3,632,862 | +1.20(+2.97%) |
Mar 23, 2012 | 40.35 | 40.46 | 39.47 | 40.28 | 3,963,273 | -0.03(-0.07%) |
Mar 22, 2012 | 39.94 | 40.45 | 39.68 | 40.31 | 3,907,126 | -0.22(-0.54%) |
Mar 21, 2012 | 40.50 | 40.66 | 40.12 | 40.53 | 3,439,472 | +0.14(+0.35%) |
Mar 20, 2012 | 40.39 | 40.57 | 39.89 | 40.39 | 3,146,237 | -0.34(-0.83%) |
Mar 19, 2012 | 40.78 | 40.85 | 40.47 | 40.73 | 3,078,948 | -0.20(-0.49%) |
Mar 16, 2012 | 40.83 | 41.25 | 40.81 | 40.93 | 5,376,329 | +0.24(+0.59%) |
Mar 15, 2012 | 40.22 | 40.83 | 39.91 | 40.69 | 3,642,223 | +0.49(+1.21%) |
Mar 14, 2012 | 40.54 | 40.74 | 37.62 | 40.20 | 4,681,022 | -0.25(-0.62%) |
Mar 13, 2012 | 40.47 | 40.59 | 39.94 | 40.45 | 4,176,392 | +0.59(+1.47%) |
Mar 12, 2012 | 39.21 | 40.02 | 39.12 | 39.86 | 4,671,164 | +0.77(+1.96%) |
Mar 09, 2012 | 39.02 | 39.49 | 38.62 | 39.10 | 3,907,055 | -0.01(-0.03%) |
Mar 08, 2012 | 38.49 | 39.35 | 38.46 | 39.11 | 2,610,475 | +0.89(+2.32%) |
Mar 07, 2012 | 37.74 | 38.39 | 37.48 | 38.22 | 4,764,074 | +0.70(+1.86%) |
Mar 06, 2012 | 37.98 | 37.98 | 37.20 | 37.52 | 4,839,028 | -1.06(-2.74%) |
Mar 05, 2012 | 39.38 | 39.38 | 38.03 | 38.58 | 3,745,557 | -0.98(-2.47%) |
Mar 02, 2012 | 39.82 | 40.35 | 39.40 | 39.55 | 2,901,882 | -0.43(-1.07%) |
Mar 01, 2012 | 39.87 | 40.33 | 39.80 | 39.98 | 2,462,260 | +0.25(+0.63%) |
Feb 29, 2012 | 40.05 | 40.33 | 39.41 | 39.73 | 4,778,465 | -0.21(-0.52%) |
Feb 28, 2012 | 40.24 | 40.24 | 39.52 | 39.94 | 4,983,474 | -0.24(-0.60%) |
Feb 27, 2012 | 39.84 | 40.39 | 39.22 | 40.18 | 3,492,862 | -0.15(-0.37%) |
Feb 24, 2012 | 40.80 | 40.86 | 40.24 | 40.33 | 3,327,720 | -0.20(-0.49%) |
Feb 23, 2012 | 40.53 | 40.65 | 39.88 | 40.53 | 3,912,085 | -0.15(-0.37%) |
Feb 22, 2012 | 40.76 | 41.04 | 40.54 | 40.68 | 3,134,901 | -0.16(-0.39%) |
Feb 21, 2012 | 40.80 | 41.05 | 40.21 | 40.84 | 6,464,364 | +0.07(+0.17%) |
Feb 17, 2012 | 41.23 | 41.30 | 40.53 | 40.77 | 4,710,402 | +0.04(+0.10%) |
Feb 16, 2012 | 38.98 | 40.85 | 38.98 | 40.73 | 6,193,378 | +1.62(+4.15%) |
Feb 15, 2012 | 38.95 | 39.67 | 38.15 | 39.11 | 3,833,333 | +0.35(+0.90%) |
Feb 14, 2012 | 38.50 | 38.85 | 38.10 | 38.76 | 2,654,789 | -0.03(-0.08%) |
Feb 13, 2012 | 38.01 | 39.09 | 37.94 | 38.79 | 5,103,422 | +0.95(+2.50%) |
Feb 10, 2012 | 37.35 | 37.87 | 37.11 | 37.84 | 4,035,679 | +0.05(+0.13%) |
Feb 09, 2012 | 38.32 | 38.45 | 37.34 | 37.79 | 3,089,635 | -0.06(-0.16%) |
Feb 08, 2012 | 39.01 | 39.45 | 37.71 | 37.85 | 8,245,918 | +0.43(+1.14%) |
Feb 07, 2012 | 37.02 | 37.75 | 36.95 | 37.42 | 6,128,356 | +0.21(+0.56%) |
Feb 06, 2012 | 37.20 | 37.35 | 36.87 | 37.21 | 2,982,523 | -0.17(-0.45%) |
Feb 03, 2012 | 36.58 | 37.52 | 36.48 | 37.38 | 3,895,328 | +1.26(+3.48%) |
Feb 02, 2012 | 35.24 | 36.50 | 35.23 | 36.13 | 6,445,577 | +1.08(+3.07%) |
Feb 01, 2012 | 35.28 | 35.54 | 34.83 | 35.05 | 6,921,259 | +0.24(+0.69%) |
Jan 31, 2012 | 35.93 | 36.14 | 34.75 | 34.81 | 4,329,218 | -0.95(-2.65%) |
Jan 30, 2012 | 34.65 | 35.94 | 34.44 | 35.76 | 3,016,521 | +0.73(+2.08%) |
Jan 27, 2012 | 34.77 | 35.16 | 34.47 | 35.03 | 2,288,010 | +0.16(+0.46%) |
Jan 26, 2012 | 35.84 | 35.97 | 34.76 | 34.87 | 3,578,428 | -0.70(-1.96%) |
Jan 25, 2012 | 34.77 | 35.76 | 34.52 | 35.57 | 3,825,505 | +0.57(+1.62%) |
Jan 24, 2012 | 34.25 | 35.83 | 34.21 | 35.00 | 6,175,967 | +0.47(+1.36%) |
Jan 23, 2012 | 33.93 | 34.75 | 33.88 | 34.53 | 3,377,182 | +0.65(+1.91%) |
Jan 20, 2012 | 33.96 | 34.04 | 33.25 | 33.88 | 3,020,998 | -0.29(-0.85%) |
Jan 19, 2012 | 34.33 | 34.36 | 33.25 | 34.17 | 4,495,060 | -0.34(-0.98%) |
Jan 18, 2012 | 33.77 | 34.74 | 33.53 | 34.51 | 4,204,379 | +0.83(+2.45%) |
Jan 17, 2012 | 34.21 | 34.40 | 33.61 | 33.69 | 3,079,058 | -0.13(-0.38%) |
Jan 13, 2012 | 34.55 | 34.75 | 33.72 | 33.81 | 4,432,900 | -1.11(-3.17%) |
Jan 12, 2012 | 33.41 | 35.15 | 33.04 | 34.92 | 5,294,412 | +1.72(+5.19%) |
Jan 11, 2012 | 32.75 | 33.44 | 32.63 | 33.20 | 3,525,575 | +0.19(+0.57%) |
Jan 10, 2012 | 33.03 | 33.68 | 32.78 | 33.01 | 4,437,211 | +0.68(+2.10%) |
Jan 09, 2012 | 32.02 | 32.48 | 31.61 | 32.33 | 1,984,939 | +0.43(+1.34%) |
Jan 06, 2012 | 32.27 | 32.45 | 31.86 | 31.90 | 2,426,559 | -0.20(-0.62%) |
Jan 05, 2012 | 31.64 | 32.27 | 31.27 | 32.10 | 2,734,495 | +0.36(+1.13%) |