Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.90 | 39.01 | 38.30 | 38.32 | 48,426,844 | -0.50(-1.30%) |
Feb 28, 2012 | 38.58 | 38.84 | 38.47 | 38.83 | 23,705,462 | +0.36(+0.94%) |
Feb 27, 2012 | 38.15 | 38.57 | 38.06 | 38.46 | 28,604,970 | -0.20(-0.52%) |
Feb 24, 2012 | 38.59 | 38.78 | 38.59 | 38.66 | 36,154,068 | +0.23(+0.60%) |
Feb 23, 2012 | 38.11 | 38.46 | 37.99 | 38.43 | 18,145,102 | +0.32(+0.84%) |
Feb 22, 2012 | 38.16 | 38.27 | 38.03 | 38.11 | 22,619,304 | -0.12(-0.30%) |
Feb 21, 2012 | 38.36 | 38.50 | 38.17 | 38.23 | 25,096,878 | +0.01(+0.02%) |
Feb 17, 2012 | 38.27 | 38.28 | 38.01 | 38.22 | 20,643,164 | +0.17(+0.45%) |
Feb 16, 2012 | 37.44 | 38.08 | 37.40 | 38.05 | 25,081,264 | +0.52(+1.37%) |
Feb 15, 2012 | 37.81 | 37.82 | 37.48 | 37.54 | 35,912,116 | +0.04(+0.11%) |
Feb 14, 2012 | 37.60 | 37.67 | 37.23 | 37.49 | 24,301,620 | -0.28(-0.74%) |
Feb 13, 2012 | 37.81 | 37.86 | 37.63 | 37.77 | 23,402,456 | +0.43(+1.15%) |
Feb 10, 2012 | 37.37 | 37.46 | 37.23 | 37.35 | 27,679,878 | -0.72(-1.90%) |
Feb 09, 2012 | 38.12 | 38.16 | 37.87 | 38.07 | 23,201,306 | +0.10(+0.26%) |
Feb 08, 2012 | 37.93 | 38.06 | 37.74 | 37.97 | 19,788,392 | +0.13(+0.35%) |
Feb 07, 2012 | 37.63 | 37.87 | 37.45 | 37.84 | 37,745,824 | +0.23(+0.62%) |
Feb 06, 2012 | 37.42 | 37.65 | 37.38 | 37.61 | 21,893,754 | -0.19(-0.49%) |
Feb 03, 2012 | 37.45 | 37.81 | 37.40 | 37.79 | 21,662,474 | +0.59(+1.57%) |
Feb 02, 2012 | 37.21 | 37.36 | 37.10 | 37.21 | 27,582,510 | +0.08(+0.21%) |
Feb 01, 2012 | 37.04 | 37.33 | 37.01 | 37.13 | 40,330,284 | +0.57(+1.57%) |
Jan 31, 2012 | 36.75 | 36.75 | 36.33 | 36.55 | 37,597,176 | +0.19(+0.52%) |
Jan 30, 2012 | 36.21 | 36.44 | 36.15 | 36.36 | 30,143,450 | -0.43(-1.18%) |
Jan 27, 2012 | 36.62 | 36.89 | 36.62 | 36.80 | 32,619,474 | +0.06(+0.17%) |
Jan 26, 2012 | 37.07 | 37.14 | 36.66 | 36.74 | 28,922,488 | +0.01(+0.04%) |
Jan 25, 2012 | 36.18 | 36.81 | 36.02 | 36.72 | 34,942,656 | +0.38(+1.04%) |
Jan 24, 2012 | 36.16 | 36.41 | 36.04 | 36.34 | 26,068,918 | -0.20(-0.56%) |
Jan 23, 2012 | 36.47 | 36.70 | 36.41 | 36.55 | 26,429,380 | +0.14(+0.39%) |
Jan 20, 2012 | 36.17 | 36.41 | 36.13 | 36.41 | 34,122,968 | +0.19(+0.52%) |
Jan 19, 2012 | 36.03 | 36.59 | 35.88 | 36.22 | 24,614,862 | +0.44(+1.23%) |
Jan 18, 2012 | 35.40 | 35.80 | 35.36 | 35.78 | 22,821,090 | +0.59(+1.68%) |
Jan 17, 2012 | 35.23 | 35.40 | 35.14 | 35.18 | 28,407,692 | +0.41(+1.18%) |
Jan 13, 2012 | 34.75 | 34.80 | 34.39 | 34.77 | 24,468,750 | -0.38(-1.08%) |
Jan 12, 2012 | 35.15 | 35.23 | 34.89 | 35.15 | 19,647,458 | +0.15(+0.42%) |
Jan 11, 2012 | 34.84 | 35.03 | 34.70 | 35.00 | 19,074,022 | -0.11(-0.32%) |
Jan 10, 2012 | 35.18 | 35.21 | 35.03 | 35.12 | 19,127,648 | +0.53(+1.52%) |
Jan 09, 2012 | 34.67 | 34.67 | 34.35 | 34.59 | 18,194,966 | +0.13(+0.39%) |
Jan 06, 2012 | 34.81 | 34.83 | 34.40 | 34.46 | 40,658,752 | -0.48(-1.36%) |
Jan 05, 2012 | 34.88 | 34.98 | 34.68 | 34.93 | 23,328,342 | -0.53(-1.48%) |
Jan 04, 2012 | 35.45 | 35.52 | 35.19 | 35.46 | 20,957,550 | +0.74(+2.12%) |
Dec 30, 2011 | 34.53 | 34.77 | 34.53 | 34.72 | 47,040,728 | +0.17(+0.49%) |
Dec 29, 2011 | 34.04 | 34.60 | 34.00 | 34.56 | 35,950,224 | +0.62(+1.83%) |
Dec 28, 2011 | 34.46 | 34.47 | 33.92 | 33.94 | 29,076,222 | -0.62(-1.79%) |
Dec 27, 2011 | 34.59 | 34.63 | 34.49 | 34.55 | 20,596,960 | -0.16(-0.45%) |
Dec 23, 2011 | 34.53 | 34.71 | 34.45 | 34.71 | 21,255,506 | +0.55(+1.60%) |
Dec 21, 2011 | 34.12 | 34.21 | 33.86 | 34.16 | 39,445,176 | -0.18(-0.52%) |
Dec 20, 2011 | 33.95 | 34.38 | 33.93 | 34.34 | 49,561,080 | +1.17(+3.52%) |
Dec 19, 2011 | 33.65 | 33.72 | 33.13 | 33.18 | 30,954,378 | -0.31(-0.92%) |
Dec 16, 2011 | 33.74 | 33.84 | 33.34 | 33.48 | 41,194,392 | -0.14(-0.42%) |
Dec 15, 2011 | 33.86 | 33.91 | 33.51 | 33.63 | 36,773,940 | +0.17(+0.50%) |
Dec 14, 2011 | 33.67 | 33.79 | 33.35 | 33.46 | 40,656,016 | -0.40(-1.19%) |
Dec 13, 2011 | 34.48 | 34.73 | 33.70 | 33.86 | 48,880,408 | -0.46(-1.35%) |
Dec 12, 2011 | 34.60 | 34.61 | 34.12 | 34.33 | 34,454,820 | -1.03(-2.92%) |
Dec 09, 2011 | 34.82 | 35.38 | 34.80 | 35.36 | 29,890,038 | +0.86(+2.49%) |
Dec 08, 2011 | 35.18 | 35.23 | 34.46 | 34.50 | 38,038,892 | -1.17(-3.28%) |
Dec 07, 2011 | 35.18 | 35.81 | 35.03 | 35.67 | 42,113,936 | +0.25(+0.70%) |
Dec 06, 2011 | 35.39 | 35.65 | 35.30 | 35.42 | 30,865,940 | -0.17(-0.47%) |
Dec 05, 2011 | 35.86 | 35.89 | 35.37 | 35.59 | 26,138,454 | +0.40(+1.14%) |
Dec 02, 2011 | 35.65 | 35.66 | 35.17 | 35.18 | 25,764,496 | -0.01(-0.02%) |