Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.91 | 48.93 | 48.56 | 48.77 | 11,328,010 | +0.09(+0.19%) |
Mar 29, 2012 | 48.64 | 48.72 | 48.23 | 48.68 | 11,759,329 | -0.14(-0.28%) |
Mar 28, 2012 | 48.86 | 49.22 | 48.26 | 48.82 | 13,986,326 | -0.27(-0.54%) |
Mar 27, 2012 | 49.15 | 49.35 | 48.97 | 49.08 | 14,079,037 | -0.07(-0.15%) |
Mar 26, 2012 | 48.26 | 49.24 | 48.23 | 49.15 | 23,869,824 | +1.37(+2.86%) |
Mar 23, 2012 | 47.65 | 47.83 | 47.07 | 47.79 | 13,643,513 | +0.28(+0.60%) |
Mar 22, 2012 | 47.46 | 47.59 | 47.26 | 47.50 | 10,674,577 | -0.10(-0.21%) |
Mar 21, 2012 | 47.91 | 47.94 | 47.22 | 47.60 | 18,772,408 | -0.23(-0.48%) |
Mar 20, 2012 | 47.60 | 47.88 | 47.53 | 47.83 | 15,908,790 | +0.00(+0.00%) |
Mar 19, 2012 | 47.18 | 48.01 | 46.97 | 47.83 | 20,391,750 | +0.96(+2.05%) |
Mar 16, 2012 | 46.70 | 47.02 | 46.64 | 46.87 | 24,822,172 | +0.14(+0.31%) |
Mar 15, 2012 | 46.78 | 46.93 | 46.49 | 46.73 | 13,981,984 | +0.07(+0.15%) |
Mar 14, 2012 | 46.44 | 46.98 | 46.36 | 46.66 | 21,107,284 | +0.19(+0.40%) |
Mar 13, 2012 | 45.98 | 46.50 | 45.97 | 46.47 | 16,614,230 | +0.72(+1.57%) |
Mar 12, 2012 | 45.83 | 46.00 | 45.48 | 45.76 | 10,614,125 | -0.06(-0.13%) |
Mar 09, 2012 | 45.57 | 46.06 | 45.45 | 45.81 | 17,070,998 | +0.44(+0.96%) |
Mar 08, 2012 | 45.14 | 45.61 | 45.05 | 45.38 | 14,744,588 | +0.43(+0.96%) |
Mar 07, 2012 | 44.29 | 45.11 | 44.06 | 44.95 | 17,216,096 | +0.83(+1.88%) |
Mar 06, 2012 | 44.27 | 44.75 | 43.66 | 44.11 | 19,747,902 | -0.39(-0.89%) |
Mar 05, 2012 | 44.59 | 44.66 | 44.08 | 44.51 | 12,898,089 | -0.23(-0.51%) |
Mar 02, 2012 | 44.92 | 44.96 | 44.54 | 44.74 | 9,371,083 | -0.13(-0.29%) |
Mar 01, 2012 | 44.58 | 45.07 | 44.54 | 44.87 | 13,871,965 | +0.31(+0.69%) |
Feb 29, 2012 | 44.90 | 45.13 | 44.43 | 44.56 | 18,847,394 | -0.36(-0.80%) |
Feb 28, 2012 | 45.43 | 45.47 | 44.78 | 44.92 | 16,808,980 | -0.30(-0.66%) |
Feb 27, 2012 | 44.92 | 45.43 | 44.81 | 45.21 | 13,701,210 | -0.09(-0.20%) |
Feb 24, 2012 | 45.56 | 45.57 | 45.26 | 45.31 | 11,068,356 | -0.05(-0.11%) |
Feb 23, 2012 | 44.67 | 45.46 | 44.51 | 45.36 | 17,697,616 | +0.69(+1.53%) |
Feb 22, 2012 | 44.74 | 44.95 | 44.59 | 44.67 | 10,897,167 | -0.16(-0.37%) |
Feb 21, 2012 | 44.75 | 44.94 | 44.53 | 44.84 | 12,085,385 | +0.19(+0.42%) |
Feb 17, 2012 | 44.46 | 44.79 | 44.28 | 44.65 | 20,625,192 | +0.18(+0.40%) |
Feb 16, 2012 | 44.13 | 44.56 | 43.96 | 44.47 | 17,262,862 | +0.49(+1.12%) |
Feb 15, 2012 | 44.14 | 44.27 | 43.82 | 43.98 | 15,177,603 | -0.09(-0.21%) |
Feb 14, 2012 | 43.94 | 44.07 | 43.64 | 44.07 | 12,480,469 | -0.02(-0.05%) |
Feb 13, 2012 | 44.27 | 44.27 | 43.71 | 44.09 | 13,046,988 | +0.01(+0.02%) |
Feb 10, 2012 | 43.87 | 44.14 | 43.74 | 44.09 | 14,529,212 | -0.15(-0.34%) |
Feb 09, 2012 | 43.99 | 44.27 | 43.84 | 44.24 | 19,456,240 | +0.34(+0.76%) |
Feb 08, 2012 | 43.87 | 44.04 | 43.52 | 43.90 | 16,038,942 | -0.06(-0.13%) |
Feb 07, 2012 | 43.43 | 44.01 | 43.24 | 43.96 | 17,355,926 | +0.34(+0.79%) |
Feb 06, 2012 | 43.44 | 43.65 | 43.24 | 43.62 | 15,487,386 | +0.01(+0.02%) |
Feb 03, 2012 | 43.56 | 43.80 | 43.29 | 43.61 | 24,405,876 | +0.24(+0.54%) |
Feb 02, 2012 | 43.59 | 44.24 | 43.28 | 43.37 | 48,769,192 | +0.84(+1.96%) |
Feb 01, 2012 | 42.48 | 42.67 | 41.99 | 42.54 | 38,762,172 | +0.53(+1.26%) |
Jan 31, 2012 | 42.10 | 42.39 | 41.85 | 42.01 | 18,974,556 | +0.14(+0.32%) |
Jan 30, 2012 | 40.88 | 41.88 | 40.73 | 41.87 | 18,277,354 | +0.60(+1.45%) |
Jan 27, 2012 | 41.10 | 41.53 | 41.09 | 41.27 | 14,416,903 | -0.01(-0.03%) |
Jan 26, 2012 | 42.23 | 42.39 | 41.09 | 41.29 | 28,591,476 | -0.84(-2.00%) |
Jan 25, 2012 | 42.22 | 42.49 | 41.80 | 42.13 | 30,021,896 | +0.22(+0.53%) |
Jan 24, 2012 | 41.25 | 41.91 | 41.11 | 41.91 | 16,052,127 | +0.38(+0.91%) |
Jan 23, 2012 | 41.38 | 41.94 | 41.32 | 41.53 | 18,515,970 | +0.30(+0.73%) |
Jan 20, 2012 | 41.44 | 41.49 | 41.04 | 41.23 | 23,159,298 | -0.19(-0.47%) |
Jan 19, 2012 | 41.22 | 41.59 | 41.04 | 41.42 | 18,621,158 | +0.29(+0.71%) |
Jan 18, 2012 | 40.79 | 41.36 | 40.68 | 41.13 | 18,641,536 | +0.32(+0.79%) |
Jan 17, 2012 | 40.66 | 41.24 | 40.51 | 40.81 | 17,378,648 | +0.43(+1.06%) |
Jan 13, 2012 | 39.95 | 40.52 | 39.94 | 40.38 | 14,727,133 | +0.15(+0.37%) |
Jan 12, 2012 | 39.72 | 40.36 | 39.62 | 40.23 | 15,944,790 | +0.51(+1.28%) |
Jan 11, 2012 | 39.82 | 40.02 | 39.67 | 39.72 | 9,997,739 | -0.09(-0.23%) |
Jan 10, 2012 | 40.39 | 40.42 | 39.79 | 39.82 | 16,342,823 | -0.11(-0.29%) |
Jan 09, 2012 | 40.09 | 40.25 | 39.59 | 39.93 | 17,731,288 | -0.18(-0.45%) |
Jan 06, 2012 | 39.93 | 40.28 | 39.89 | 40.11 | 11,257,751 | +0.07(+0.18%) |
Jan 05, 2012 | 39.90 | 40.14 | 39.49 | 40.04 | 16,128,247 | +0.16(+0.41%) |