Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 39.35 | 39.35 | 38.80 | 38.92 | 19,074,834 | -0.13(-0.34%) |
Mar 29, 2012 | 38.63 | 39.08 | 38.37 | 39.05 | 21,279,600 | -0.02(-0.06%) |
Mar 28, 2012 | 39.81 | 39.83 | 38.99 | 39.08 | 33,048,180 | -0.87(-2.17%) |
Mar 27, 2012 | 40.25 | 40.46 | 39.86 | 39.94 | 18,400,670 | -0.33(-0.82%) |
Mar 26, 2012 | 39.94 | 40.32 | 39.86 | 40.27 | 18,457,386 | +0.66(+1.67%) |
Mar 23, 2012 | 39.47 | 40.80 | 39.24 | 39.61 | 18,687,794 | +0.24(+0.61%) |
Mar 22, 2012 | 39.57 | 39.64 | 39.21 | 39.37 | 22,922,706 | -0.69(-1.73%) |
Mar 21, 2012 | 40.03 | 40.17 | 39.65 | 40.06 | 20,482,914 | -0.01(-0.02%) |
Mar 20, 2012 | 39.86 | 40.13 | 39.68 | 40.07 | 20,474,154 | -0.55(-1.36%) |
Mar 19, 2012 | 40.46 | 40.96 | 40.46 | 40.62 | 17,807,710 | -0.04(-0.10%) |
Mar 16, 2012 | 40.71 | 40.92 | 40.56 | 40.66 | 31,984,346 | -0.06(-0.15%) |
Mar 15, 2012 | 40.94 | 40.99 | 40.59 | 40.73 | 22,577,810 | -0.10(-0.24%) |
Mar 14, 2012 | 40.82 | 41.08 | 40.38 | 40.82 | 35,314,340 | -0.20(-0.50%) |
Mar 13, 2012 | 39.91 | 41.07 | 39.82 | 41.03 | 31,866,654 | +1.14(+2.85%) |
Mar 12, 2012 | 39.82 | 40.05 | 39.40 | 39.89 | 25,401,516 | -0.60(-1.47%) |
Mar 09, 2012 | 40.66 | 40.98 | 40.37 | 40.48 | 20,261,160 | -0.46(-1.12%) |
Mar 08, 2012 | 40.89 | 41.11 | 40.33 | 40.94 | 22,417,270 | +0.57(+1.40%) |
Mar 07, 2012 | 39.94 | 40.51 | 39.91 | 40.38 | 23,272,714 | +0.28(+0.71%) |
Mar 06, 2012 | 40.55 | 40.58 | 39.79 | 40.09 | 42,006,064 | -1.43(-3.45%) |
Mar 05, 2012 | 42.15 | 42.18 | 41.47 | 41.53 | 33,424,928 | -0.79(-1.86%) |
Mar 02, 2012 | 42.32 | 42.58 | 42.10 | 42.31 | 18,650,614 | -0.07(-0.17%) |
Mar 01, 2012 | 41.89 | 42.48 | 41.89 | 42.39 | 27,260,386 | +0.75(+1.79%) |
Feb 29, 2012 | 42.16 | 42.46 | 41.45 | 41.64 | 39,822,768 | -0.54(-1.27%) |
Feb 28, 2012 | 41.78 | 42.21 | 41.56 | 42.18 | 27,527,662 | +0.82(+1.98%) |
Feb 27, 2012 | 41.36 | 41.57 | 41.19 | 41.36 | 17,176,180 | -0.36(-0.85%) |
Feb 24, 2012 | 41.60 | 41.91 | 41.56 | 41.71 | 19,309,412 | +0.37(+0.90%) |
Feb 23, 2012 | 41.47 | 41.53 | 41.06 | 41.34 | 18,900,112 | -0.04(-0.10%) |
Feb 22, 2012 | 41.41 | 41.61 | 41.22 | 41.38 | 21,121,652 | +0.06(+0.15%) |
Feb 21, 2012 | 41.56 | 41.69 | 41.13 | 41.32 | 14,438,514 | -0.06(-0.14%) |
Feb 17, 2012 | 41.41 | 41.47 | 41.10 | 41.38 | 18,130,252 | +0.13(+0.32%) |
Feb 16, 2012 | 40.33 | 41.27 | 40.17 | 41.24 | 24,601,666 | +0.73(+1.80%) |
Feb 15, 2012 | 41.06 | 41.09 | 40.33 | 40.51 | 29,743,604 | -0.28(-0.68%) |
Feb 14, 2012 | 41.07 | 41.21 | 40.43 | 40.79 | 20,509,786 | -0.60(-1.45%) |
Feb 13, 2012 | 41.13 | 41.48 | 40.88 | 41.39 | 19,772,966 | +0.83(+2.05%) |
Feb 10, 2012 | 40.57 | 40.57 | 40.17 | 40.56 | 29,344,972 | -0.86(-2.08%) |
Feb 09, 2012 | 41.45 | 41.47 | 41.05 | 41.42 | 22,970,610 | -0.07(-0.16%) |
Feb 08, 2012 | 41.72 | 41.92 | 41.39 | 41.49 | 21,543,372 | +0.02(+0.06%) |
Feb 07, 2012 | 41.23 | 41.60 | 40.84 | 41.47 | 26,105,842 | +0.46(+1.12%) |
Feb 06, 2012 | 40.88 | 41.24 | 40.77 | 41.01 | 16,828,346 | -0.08(-0.21%) |
Feb 03, 2012 | 40.80 | 41.43 | 41.06 | 41.09 | 26,326,538 | +0.29(+0.71%) |
Feb 02, 2012 | 40.78 | 41.00 | 40.56 | 40.80 | 25,080,366 | +0.27(+0.67%) |
Feb 01, 2012 | 40.08 | 40.77 | 40.06 | 40.53 | 27,164,744 | +1.05(+2.65%) |
Jan 31, 2012 | 39.80 | 39.91 | 39.20 | 39.49 | 20,327,790 | +0.11(+0.29%) |
Jan 30, 2012 | 39.08 | 39.50 | 38.84 | 39.37 | 23,397,278 | -0.40(-1.00%) |
Jan 27, 2012 | 39.62 | 39.98 | 39.56 | 39.77 | 21,756,982 | +0.10(+0.24%) |
Jan 26, 2012 | 40.23 | 40.47 | 39.52 | 39.67 | 38,951,400 | -0.57(-1.41%) |
Jan 25, 2012 | 39.12 | 40.30 | 39.08 | 40.24 | 22,558,836 | +0.78(+1.97%) |
Jan 24, 2012 | 38.97 | 39.53 | 38.76 | 39.46 | 22,480,506 | +0.03(+0.08%) |
Jan 23, 2012 | 39.03 | 39.63 | 39.00 | 39.43 | 39,971,588 | +0.28(+0.71%) |
Jan 20, 2012 | 38.95 | 39.19 | 38.74 | 39.15 | 31,517,786 | +0.15(+0.39%) |
Jan 19, 2012 | 38.87 | 39.14 | 38.79 | 39.00 | 33,811,828 | +0.11(+0.29%) |
Jan 18, 2012 | 38.08 | 38.95 | 37.98 | 38.89 | 34,411,924 | +1.08(+2.87%) |
Jan 17, 2012 | 37.88 | 38.05 | 37.63 | 37.81 | 30,826,706 | +0.88(+2.38%) |
Jan 13, 2012 | 36.62 | 36.97 | 36.33 | 36.93 | 23,687,964 | -0.47(-1.26%) |
Jan 12, 2012 | 37.07 | 37.47 | 36.98 | 37.40 | 20,729,822 | +0.48(+1.30%) |
Jan 11, 2012 | 36.64 | 37.04 | 36.58 | 36.92 | 22,170,820 | +0.21(+0.57%) |
Jan 10, 2012 | 36.88 | 37.06 | 36.65 | 36.70 | 29,450,878 | +0.74(+2.06%) |
Jan 09, 2012 | 35.71 | 36.02 | 35.51 | 35.96 | 18,839,358 | +0.74(+2.10%) |
Jan 06, 2012 | 35.82 | 35.82 | 35.15 | 35.22 | 16,295,387 | -0.36(-1.00%) |
Jan 05, 2012 | 35.78 | 35.83 | 35.26 | 35.58 | 19,170,820 | -0.49(-1.35%) |