Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.04 | 43.22 | 42.20 | 42.25 | 7,685,970 | -0.75(-1.76%) |
Feb 28, 2012 | 43.25 | 43.33 | 42.61 | 43.00 | 3,919,236 | -0.20(-0.46%) |
Feb 27, 2012 | 42.73 | 43.66 | 42.61 | 43.20 | 4,911,114 | +0.28(+0.64%) |
Feb 24, 2012 | 42.60 | 43.34 | 42.47 | 42.92 | 5,219,662 | +0.26(+0.60%) |
Feb 23, 2012 | 42.73 | 42.73 | 41.97 | 42.67 | 6,963,004 | -0.05(-0.12%) |
Feb 22, 2012 | 42.34 | 42.94 | 42.32 | 42.72 | 6,245,258 | +0.11(+0.27%) |
Feb 21, 2012 | 42.36 | 42.76 | 42.09 | 42.60 | 8,137,529 | +0.30(+0.71%) |
Feb 17, 2012 | 41.79 | 42.44 | 41.60 | 42.30 | 10,339,248 | +0.80(+1.94%) |
Feb 16, 2012 | 41.66 | 41.92 | 41.28 | 41.50 | 12,918,588 | -0.20(-0.48%) |
Feb 15, 2012 | 43.36 | 43.49 | 41.49 | 41.70 | 11,310,836 | -1.43(-3.32%) |
Feb 14, 2012 | 42.98 | 43.34 | 42.64 | 43.13 | 5,905,724 | -0.00(-0.01%) |
Feb 13, 2012 | 42.92 | 43.19 | 42.50 | 43.14 | 6,927,828 | +0.59(+1.39%) |
Feb 10, 2012 | 42.69 | 42.69 | 42.13 | 42.55 | 7,567,607 | -0.45(-1.04%) |
Feb 09, 2012 | 43.70 | 43.73 | 42.81 | 42.99 | 11,504,400 | -0.59(-1.36%) |
Feb 08, 2012 | 43.87 | 44.10 | 43.38 | 43.58 | 7,980,411 | -0.13(-0.29%) |
Feb 07, 2012 | 43.64 | 43.85 | 42.79 | 43.71 | 8,133,134 | -0.14(-0.32%) |
Feb 06, 2012 | 44.18 | 44.25 | 43.59 | 43.85 | 5,757,131 | -0.40(-0.91%) |
Feb 03, 2012 | 44.21 | 44.48 | 44.05 | 44.25 | 6,302,986 | +0.53(+1.20%) |
Feb 02, 2012 | 43.67 | 44.09 | 43.51 | 43.73 | 6,591,713 | -0.04(-0.10%) |
Feb 01, 2012 | 44.03 | 44.75 | 43.72 | 43.77 | 12,019,305 | +0.20(+0.46%) |
Jan 31, 2012 | 44.09 | 44.09 | 43.30 | 43.57 | 7,542,112 | -0.13(-0.29%) |
Jan 30, 2012 | 43.32 | 43.83 | 43.21 | 43.69 | 8,637,948 | -0.10(-0.23%) |
Jan 27, 2012 | 43.29 | 43.92 | 43.15 | 43.79 | 7,615,456 | +0.47(+1.07%) |
Jan 26, 2012 | 43.32 | 44.14 | 43.26 | 43.33 | 7,506,676 | +0.02(+0.04%) |
Jan 25, 2012 | 42.17 | 43.41 | 41.95 | 43.31 | 8,790,747 | +0.92(+2.18%) |
Jan 24, 2012 | 41.59 | 42.63 | 41.51 | 42.39 | 10,883,953 | -0.00(-0.01%) |
Jan 23, 2012 | 43.19 | 43.24 | 42.21 | 42.39 | 6,910,369 | -0.62(-1.44%) |
Jan 20, 2012 | 42.95 | 43.28 | 42.61 | 43.01 | 8,543,533 | +0.25(+0.59%) |
Jan 19, 2012 | 43.07 | 43.76 | 42.73 | 42.76 | 12,881,607 | +0.90(+2.15%) |
Jan 18, 2012 | 41.80 | 42.43 | 41.64 | 41.86 | 10,175,298 | +0.12(+0.29%) |
Jan 17, 2012 | 42.37 | 42.37 | 41.49 | 41.73 | 7,698,199 | -0.09(-0.21%) |
Jan 13, 2012 | 42.01 | 42.01 | 41.19 | 41.82 | 6,678,079 | -0.50(-1.19%) |
Jan 12, 2012 | 42.78 | 42.87 | 42.14 | 42.33 | 6,684,003 | -0.35(-0.83%) |
Jan 11, 2012 | 42.34 | 42.84 | 42.26 | 42.68 | 5,318,759 | +0.24(+0.56%) |
Jan 10, 2012 | 42.17 | 42.89 | 42.12 | 42.44 | 8,657,598 | +0.71(+1.71%) |
Jan 09, 2012 | 41.23 | 41.78 | 40.91 | 41.73 | 6,126,568 | +0.75(+1.82%) |
Jan 06, 2012 | 41.31 | 41.39 | 40.80 | 40.98 | 4,840,418 | -0.18(-0.43%) |
Jan 05, 2012 | 41.14 | 41.44 | 41.12 | 41.16 | 7,821,284 | -0.30(-0.73%) |
Jan 04, 2012 | 40.91 | 41.62 | 40.89 | 41.46 | 5,174,450 | +1.08(+2.68%) |
Dec 30, 2011 | 40.15 | 40.63 | 40.15 | 40.38 | 4,441,871 | +0.22(+0.56%) |
Dec 29, 2011 | 40.02 | 40.23 | 39.81 | 40.15 | 3,166,372 | +0.34(+0.84%) |
Dec 28, 2011 | 40.28 | 40.40 | 39.68 | 39.82 | 3,210,842 | -0.46(-1.15%) |
Dec 27, 2011 | 40.29 | 40.50 | 40.10 | 40.28 | 2,543,214 | +0.06(+0.15%) |
Dec 23, 2011 | 39.86 | 40.41 | 39.83 | 40.22 | 4,078,336 | +0.96(+2.44%) |
Dec 21, 2011 | 38.67 | 39.31 | 38.09 | 39.26 | 9,440,006 | +0.69(+1.80%) |
Dec 20, 2011 | 38.25 | 38.75 | 38.13 | 38.57 | 7,245,574 | +1.03(+2.75%) |
Dec 19, 2011 | 38.17 | 38.46 | 37.46 | 37.54 | 7,331,974 | -0.53(-1.39%) |
Dec 16, 2011 | 38.03 | 38.51 | 37.82 | 38.07 | 12,942,698 | +0.42(+1.10%) |
Dec 15, 2011 | 38.11 | 38.27 | 37.28 | 37.65 | 8,320,617 | +0.06(+0.17%) |
Dec 14, 2011 | 37.71 | 38.05 | 37.46 | 37.59 | 10,472,573 | -0.60(-1.57%) |
Dec 13, 2011 | 38.81 | 39.26 | 37.95 | 38.19 | 7,962,735 | -0.16(-0.41%) |
Dec 12, 2011 | 38.41 | 38.70 | 38.03 | 38.34 | 4,676,062 | -0.44(-1.13%) |
Dec 09, 2011 | 38.32 | 38.91 | 38.08 | 38.78 | 6,759,515 | +0.53(+1.37%) |
Dec 08, 2011 | 38.96 | 38.96 | 38.12 | 38.25 | 8,256,818 | -0.82(-2.10%) |
Dec 07, 2011 | 39.08 | 39.30 | 38.49 | 39.07 | 6,003,207 | -0.12(-0.31%) |
Dec 06, 2011 | 40.05 | 40.08 | 38.64 | 39.20 | 8,858,807 | -0.67(-1.67%) |
Dec 05, 2011 | 39.82 | 40.40 | 39.52 | 39.86 | 6,406,099 | +0.72(+1.85%) |
Dec 02, 2011 | 39.64 | 39.94 | 39.02 | 39.14 | 7,225,699 | -0.09(-0.23%) |