Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.32 | 38.58 | 38.26 | 38.58 | 3,798,900 | +0.30(+0.78%) |
Mar 29, 2012 | 38.00 | 38.29 | 37.90 | 38.28 | 3,746,873 | +0.11(+0.29%) |
Mar 28, 2012 | 38.58 | 38.65 | 38.06 | 38.17 | 2,831,110 | -0.48(-1.24%) |
Mar 27, 2012 | 38.59 | 38.71 | 38.49 | 38.65 | 2,034,470 | +0.16(+0.42%) |
Mar 26, 2012 | 38.59 | 38.73 | 38.26 | 38.49 | 2,570,482 | +0.01(+0.03%) |
Mar 23, 2012 | 38.20 | 38.53 | 38.20 | 38.48 | 3,368,606 | +0.18(+0.47%) |
Mar 22, 2012 | 38.29 | 38.38 | 38.08 | 38.30 | 3,078,475 | +0.07(+0.18%) |
Mar 21, 2012 | 38.57 | 38.57 | 38.10 | 38.23 | 3,587,812 | -0.21(-0.55%) |
Mar 20, 2012 | 38.37 | 38.55 | 38.20 | 38.44 | 2,908,975 | +0.03(+0.08%) |
Mar 19, 2012 | 38.65 | 38.78 | 38.40 | 38.41 | 2,925,103 | -0.32(-0.83%) |
Mar 16, 2012 | 38.38 | 38.76 | 38.27 | 38.73 | 4,905,185 | +0.32(+0.83%) |
Mar 15, 2012 | 38.34 | 38.60 | 38.22 | 38.41 | 5,222,796 | +0.11(+0.29%) |
Mar 14, 2012 | 39.10 | 39.10 | 38.21 | 38.30 | 5,556,162 | -0.75(-1.92%) |
Mar 13, 2012 | 38.75 | 39.22 | 38.68 | 39.05 | 5,184,468 | +0.37(+0.96%) |
Mar 12, 2012 | 38.29 | 38.80 | 38.22 | 38.68 | 3,655,520 | +0.47(+1.23%) |
Mar 09, 2012 | 38.37 | 38.37 | 38.01 | 38.21 | 2,491,603 | +0.02(+0.05%) |
Mar 08, 2012 | 38.43 | 38.43 | 38.11 | 38.19 | 3,070,726 | -0.04(-0.10%) |
Mar 07, 2012 | 38.24 | 38.47 | 37.83 | 38.23 | 7,574,171 | +0.04(+0.10%) |
Mar 06, 2012 | 38.01 | 38.26 | 37.87 | 38.19 | 4,467,433 | -0.07(-0.18%) |
Mar 05, 2012 | 37.80 | 38.28 | 37.75 | 38.26 | 3,409,738 | +0.30(+0.79%) |
Mar 02, 2012 | 37.63 | 38.02 | 37.60 | 37.96 | 3,830,354 | +0.23(+0.61%) |
Mar 01, 2012 | 37.76 | 37.92 | 37.46 | 37.73 | 4,855,546 | +0.12(+0.32%) |
Feb 29, 2012 | 37.70 | 37.86 | 37.48 | 37.61 | 7,185,314 | -0.35(-0.92%) |
Feb 28, 2012 | 38.22 | 38.26 | 37.88 | 37.96 | 4,622,169 | -0.27(-0.71%) |
Feb 27, 2012 | 37.71 | 38.33 | 37.51 | 38.23 | 7,832,774 | +0.50(+1.33%) |
Feb 24, 2012 | 37.78 | 38.06 | 37.65 | 37.73 | 10,845,347 | -0.18(-0.47%) |
Feb 23, 2012 | 39.93 | 39.94 | 37.66 | 37.91 | 21,267,046 | -1.93(-4.84%) |
Feb 22, 2012 | 39.93 | 40.10 | 39.65 | 39.84 | 1,644,779 | -0.03(-0.08%) |
Feb 21, 2012 | 39.97 | 40.11 | 39.75 | 39.87 | 2,546,339 | +0.14(+0.35%) |
Feb 17, 2012 | 40.07 | 40.07 | 39.66 | 39.73 | 2,359,361 | -0.18(-0.45%) |
Feb 16, 2012 | 39.60 | 40.20 | 39.52 | 39.91 | 3,213,393 | +0.31(+0.78%) |
Feb 15, 2012 | 39.83 | 39.94 | 39.38 | 39.60 | 3,416,144 | -0.24(-0.60%) |
Feb 14, 2012 | 39.67 | 39.85 | 39.50 | 39.84 | 3,165,419 | +0.13(+0.33%) |
Feb 13, 2012 | 39.57 | 39.85 | 39.51 | 39.71 | 4,153,551 | +0.41(+1.04%) |
Feb 10, 2012 | 39.46 | 39.59 | 38.90 | 39.30 | 5,677,173 | -0.07(-0.18%) |
Feb 09, 2012 | 39.42 | 39.47 | 39.16 | 39.37 | 4,551,061 | +0.06(+0.15%) |
Feb 08, 2012 | 39.43 | 39.60 | 39.08 | 39.31 | 4,324,959 | -0.57(-1.43%) |
Feb 07, 2012 | 39.49 | 40.02 | 39.37 | 39.88 | 3,998,213 | +0.27(+0.68%) |
Feb 06, 2012 | 39.62 | 39.66 | 39.38 | 39.61 | 3,933,446 | +0.03(+0.08%) |
Feb 03, 2012 | 39.82 | 39.93 | 39.39 | 39.58 | 4,217,499 | +0.01(+0.03%) |
Feb 02, 2012 | 39.49 | 39.69 | 39.22 | 39.57 | 3,805,363 | +0.17(+0.43%) |
Feb 01, 2012 | 39.75 | 39.97 | 39.37 | 39.40 | 6,510,704 | -0.16(-0.40%) |
Jan 31, 2012 | 39.57 | 39.68 | 39.25 | 39.56 | 5,137,885 | +0.10(+0.25%) |
Jan 30, 2012 | 39.88 | 39.94 | 39.24 | 39.46 | 13,053,382 | -0.49(-1.23%) |
Jan 27, 2012 | 41.00 | 41.01 | 39.92 | 39.95 | 14,305,750 | -1.33(-3.22%) |
Jan 26, 2012 | 41.23 | 41.53 | 41.01 | 41.28 | 11,512,204 | -0.10(-0.24%) |
Jan 25, 2012 | 40.55 | 41.44 | 40.27 | 41.38 | 3,548,112 | +0.71(+1.75%) |
Jan 24, 2012 | 40.57 | 40.74 | 40.41 | 40.67 | 2,954,801 | -0.13(-0.32%) |
Jan 23, 2012 | 41.00 | 41.25 | 40.61 | 40.80 | 4,864,105 | -0.21(-0.51%) |
Jan 20, 2012 | 41.13 | 41.23 | 40.83 | 41.01 | 4,167,497 | -0.09(-0.22%) |
Jan 19, 2012 | 41.55 | 41.62 | 41.01 | 41.10 | 4,582,256 | -0.44(-1.06%) |
Jan 18, 2012 | 41.50 | 41.64 | 41.27 | 41.54 | 2,854,460 | +0.11(+0.27%) |
Jan 17, 2012 | 41.58 | 41.78 | 41.20 | 41.43 | 4,096,205 | +0.06(+0.15%) |
Jan 13, 2012 | 41.06 | 41.37 | 41.03 | 41.37 | 2,718,766 | +0.02(+0.05%) |
Jan 12, 2012 | 41.33 | 41.45 | 41.11 | 41.35 | 2,447,597 | +0.12(+0.29%) |
Jan 11, 2012 | 41.14 | 41.27 | 41.10 | 41.23 | 3,074,233 | -0.03(-0.07%) |
Jan 10, 2012 | 41.33 | 41.48 | 41.17 | 41.26 | 4,720,993 | +0.28(+0.68%) |
Jan 09, 2012 | 40.87 | 41.03 | 40.74 | 40.98 | 6,044,453 | +0.19(+0.47%) |
Jan 06, 2012 | 40.95 | 40.99 | 40.73 | 40.79 | 3,215,198 | -0.16(-0.39%) |
Jan 05, 2012 | 40.85 | 41.09 | 40.67 | 40.95 | 4,039,614 | +0.05(+0.12%) |