Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 39.13 | 39.19 | 38.18 | 38.58 | 6,429,287 | -0.47(-1.21%) |
Mar 29, 2012 | 38.20 | 39.31 | 37.99 | 39.05 | 7,202,464 | +0.59(+1.53%) |
Mar 28, 2012 | 38.44 | 38.88 | 37.87 | 38.46 | 6,230,676 | +0.14(+0.37%) |
Mar 27, 2012 | 39.12 | 39.24 | 38.30 | 38.32 | 7,755,750 | -0.96(-2.44%) |
Mar 26, 2012 | 38.65 | 39.34 | 38.49 | 39.28 | 6,777,109 | +0.86(+2.24%) |
Mar 23, 2012 | 38.17 | 38.61 | 38.03 | 38.42 | 4,660,267 | +0.26(+0.69%) |
Mar 22, 2012 | 38.16 | 38.42 | 37.90 | 38.16 | 5,109,265 | -0.38(-0.99%) |
Mar 21, 2012 | 38.06 | 38.96 | 37.86 | 38.54 | 9,949,628 | +0.84(+2.24%) |
Mar 20, 2012 | 37.26 | 37.78 | 36.77 | 37.70 | 6,395,379 | +0.26(+0.70%) |
Mar 19, 2012 | 37.82 | 37.83 | 37.12 | 37.44 | 6,871,592 | -0.36(-0.96%) |
Mar 16, 2012 | 38.35 | 38.41 | 37.51 | 37.80 | 7,938,172 | -0.26(-0.68%) |
Mar 15, 2012 | 37.94 | 38.56 | 37.70 | 38.06 | 8,662,821 | +0.20(+0.54%) |
Mar 14, 2012 | 37.92 | 38.04 | 37.35 | 37.85 | 6,475,716 | -0.16(-0.43%) |
Mar 13, 2012 | 36.95 | 38.17 | 36.90 | 38.02 | 11,722,697 | +1.27(+3.46%) |
Mar 12, 2012 | 36.73 | 36.95 | 36.33 | 36.74 | 6,213,153 | -0.06(-0.18%) |
Mar 09, 2012 | 36.47 | 36.95 | 36.36 | 36.81 | 7,599,994 | +0.34(+0.92%) |
Mar 08, 2012 | 35.96 | 36.83 | 35.93 | 36.47 | 9,557,360 | +0.65(+1.83%) |
Mar 07, 2012 | 35.29 | 35.95 | 35.23 | 35.82 | 6,987,592 | +0.69(+1.97%) |
Mar 06, 2012 | 34.90 | 35.30 | 34.54 | 35.13 | 9,255,579 | -0.35(-0.98%) |
Mar 05, 2012 | 35.81 | 35.81 | 35.01 | 35.47 | 7,868,629 | -0.43(-1.19%) |
Mar 02, 2012 | 35.95 | 36.45 | 35.83 | 35.90 | 9,135,422 | -0.30(-0.82%) |
Mar 01, 2012 | 35.95 | 36.35 | 35.46 | 36.20 | 9,926,406 | +0.45(+1.27%) |
Feb 29, 2012 | 35.69 | 36.20 | 35.50 | 35.74 | 10,089,078 | -0.07(-0.21%) |
Feb 28, 2012 | 35.20 | 35.83 | 35.20 | 35.82 | 11,460,110 | +0.03(+0.08%) |
Feb 27, 2012 | 35.14 | 36.03 | 34.96 | 35.79 | 15,427,899 | -0.07(-0.20%) |
Feb 24, 2012 | 36.34 | 36.52 | 34.91 | 35.86 | 58,430,748 | +2.96(+9.01%) |
Feb 23, 2012 | 31.96 | 32.96 | 31.72 | 32.90 | 20,619,840 | +0.92(+2.89%) |
Feb 22, 2012 | 32.21 | 32.41 | 31.89 | 31.98 | 7,890,738 | +0.11(+0.36%) |
Feb 21, 2012 | 32.59 | 32.69 | 31.65 | 31.86 | 10,170,352 | -0.39(-1.21%) |
Feb 17, 2012 | 33.07 | 33.21 | 32.24 | 32.25 | 9,894,067 | -0.64(-1.96%) |
Feb 16, 2012 | 32.73 | 32.96 | 32.18 | 32.89 | 10,124,152 | +0.28(+0.87%) |
Feb 15, 2012 | 33.03 | 33.34 | 32.44 | 32.61 | 9,477,748 | -0.24(-0.74%) |
Feb 14, 2012 | 32.99 | 33.64 | 32.43 | 32.86 | 10,104,642 | -0.16(-0.48%) |
Feb 13, 2012 | 32.41 | 33.29 | 32.31 | 33.01 | 17,808,416 | +0.95(+2.95%) |
Feb 10, 2012 | 31.99 | 32.48 | 31.69 | 32.07 | 16,495,836 | +0.71(+2.25%) |
Feb 09, 2012 | 30.81 | 31.88 | 30.74 | 31.36 | 9,230,562 | +0.45(+1.46%) |
Feb 08, 2012 | 30.79 | 30.94 | 30.18 | 30.91 | 5,915,501 | +0.25(+0.81%) |
Feb 07, 2012 | 30.67 | 30.93 | 30.42 | 30.66 | 5,422,518 | -0.11(-0.35%) |
Feb 06, 2012 | 30.76 | 31.12 | 30.56 | 30.77 | 6,057,883 | -0.22(-0.70%) |
Feb 03, 2012 | 29.80 | 31.16 | 29.80 | 30.98 | 11,611,892 | +1.45(+4.92%) |
Feb 02, 2012 | 29.70 | 30.07 | 29.22 | 29.53 | 8,073,080 | -0.26(-0.87%) |
Feb 01, 2012 | 29.30 | 29.96 | 28.87 | 29.79 | 7,526,234 | +0.63(+2.16%) |
Jan 31, 2012 | 29.23 | 29.30 | 28.63 | 29.16 | 5,327,470 | +0.31(+1.06%) |
Jan 30, 2012 | 28.89 | 29.30 | 28.59 | 28.85 | 10,230,066 | -0.26(-0.88%) |
Jan 27, 2012 | 28.77 | 29.48 | 28.67 | 29.11 | 5,407,939 | +0.09(+0.33%) |
Jan 26, 2012 | 29.81 | 29.95 | 28.85 | 29.02 | 6,786,794 | -0.48(-1.63%) |
Jan 25, 2012 | 29.62 | 29.62 | 28.92 | 29.50 | 6,844,593 | +0.15(+0.52%) |
Jan 24, 2012 | 28.68 | 29.42 | 28.62 | 29.34 | 7,873,347 | +0.69(+2.42%) |
Jan 23, 2012 | 28.52 | 29.24 | 28.24 | 28.65 | 9,111,054 | +0.14(+0.49%) |
Jan 20, 2012 | 28.33 | 28.78 | 28.11 | 28.51 | 9,375,367 | -0.08(-0.28%) |
Jan 19, 2012 | 27.80 | 28.93 | 27.80 | 28.59 | 20,452,686 | +1.70(+6.32%) |
Jan 18, 2012 | 25.81 | 27.03 | 25.53 | 26.89 | 11,449,024 | +1.06(+4.12%) |
Jan 17, 2012 | 26.02 | 26.46 | 25.69 | 25.83 | 7,577,333 | -0.11(-0.44%) |
Jan 13, 2012 | 26.12 | 26.18 | 25.63 | 25.94 | 8,554,552 | -0.44(-1.68%) |
Jan 12, 2012 | 26.36 | 26.56 | 26.09 | 26.39 | 6,800,728 | -0.04(-0.13%) |
Jan 11, 2012 | 26.34 | 26.89 | 26.22 | 26.42 | 14,222,498 | +0.26(+0.98%) |
Jan 10, 2012 | 25.66 | 26.17 | 25.38 | 26.16 | 17,711,394 | +1.01(+4.01%) |
Jan 09, 2012 | 25.17 | 25.43 | 24.85 | 25.15 | 13,779,452 | -0.08(-0.31%) |
Jan 06, 2012 | 24.71 | 25.28 | 24.18 | 25.23 | 17,487,818 | +0.57(+2.32%) |
Jan 05, 2012 | 24.20 | 24.95 | 23.76 | 24.66 | 15,008,227 | +0.32(+1.32%) |