Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.31 | 40.54 | 39.20 | 39.38 | 8,707,846 | -1.73(-4.21%) |
Feb 28, 2012 | 40.87 | 41.42 | 40.56 | 41.11 | 3,371,575 | +0.12(+0.29%) |
Feb 27, 2012 | 41.06 | 41.50 | 39.96 | 40.99 | 7,277,770 | -0.50(-1.20%) |
Feb 24, 2012 | 40.91 | 41.81 | 40.70 | 41.49 | 6,256,253 | -0.21(-0.50%) |
Feb 23, 2012 | 41.11 | 41.79 | 40.71 | 41.69 | 4,694,417 | +0.33(+0.79%) |
Feb 22, 2012 | 40.99 | 41.81 | 40.98 | 41.37 | 3,376,286 | +0.25(+0.60%) |
Feb 21, 2012 | 42.56 | 42.61 | 40.86 | 41.12 | 4,520,378 | -1.32(-3.12%) |
Feb 17, 2012 | 41.95 | 42.60 | 41.52 | 42.44 | 3,812,454 | +0.72(+1.72%) |
Feb 16, 2012 | 41.93 | 42.17 | 41.52 | 41.72 | 4,527,442 | -0.29(-0.69%) |
Feb 15, 2012 | 42.25 | 42.50 | 41.60 | 42.01 | 3,765,239 | -0.12(-0.28%) |
Feb 14, 2012 | 41.76 | 42.25 | 41.60 | 42.13 | 3,740,452 | +0.37(+0.88%) |
Feb 13, 2012 | 42.39 | 42.43 | 41.67 | 41.76 | 3,849,452 | -0.44(-1.04%) |
Feb 10, 2012 | 42.56 | 42.64 | 41.81 | 42.20 | 3,316,531 | -0.69(-1.60%) |
Feb 09, 2012 | 42.15 | 42.94 | 42.04 | 42.89 | 5,964,027 | +0.78(+1.84%) |
Feb 08, 2012 | 42.02 | 42.42 | 41.76 | 42.11 | 5,064,452 | +0.21(+0.50%) |
Feb 07, 2012 | 40.63 | 42.31 | 40.63 | 41.90 | 7,222,888 | +0.87(+2.11%) |
Feb 06, 2012 | 40.48 | 41.06 | 40.42 | 41.04 | 3,772,580 | +0.21(+0.51%) |
Feb 03, 2012 | 41.02 | 41.87 | 40.81 | 40.83 | 7,021,700 | -0.36(-0.87%) |
Feb 02, 2012 | 41.01 | 41.54 | 40.16 | 41.19 | 6,941,256 | +0.10(+0.24%) |
Feb 01, 2012 | 41.11 | 41.87 | 40.73 | 41.09 | 9,821,966 | -0.23(-0.55%) |
Jan 31, 2012 | 41.50 | 41.98 | 41.02 | 41.32 | 9,378,346 | -0.26(-0.62%) |
Jan 30, 2012 | 40.83 | 42.05 | 40.55 | 41.58 | 10,582,505 | +0.39(+0.94%) |
Jan 27, 2012 | 40.23 | 41.63 | 39.80 | 41.19 | 19,450,630 | +0.70(+1.72%) |
Jan 26, 2012 | 34.13 | 41.01 | 34.13 | 40.49 | 47,139,420 | +6.41(+18.82%) |
Jan 25, 2012 | 34.96 | 35.04 | 33.22 | 34.08 | 12,289,111 | -0.33(-0.95%) |
Jan 24, 2012 | 34.42 | 34.64 | 34.11 | 34.41 | 4,789,104 | -0.37(-1.06%) |
Jan 23, 2012 | 34.68 | 35.20 | 34.35 | 34.77 | 5,668,828 | -0.12(-0.34%) |
Jan 20, 2012 | 35.18 | 35.45 | 34.79 | 34.89 | 3,513,363 | -0.44(-1.24%) |
Jan 19, 2012 | 33.87 | 35.37 | 33.87 | 35.33 | 6,017,469 | +1.60(+4.75%) |
Jan 18, 2012 | 33.16 | 33.84 | 33.08 | 33.73 | 4,188,117 | +0.64(+1.92%) |
Jan 17, 2012 | 33.84 | 33.84 | 33.06 | 33.09 | 3,635,158 | -0.46(-1.36%) |
Jan 13, 2012 | 33.81 | 34.24 | 33.53 | 33.55 | 2,676,476 | -0.52(-1.52%) |
Jan 12, 2012 | 34.40 | 34.45 | 33.46 | 34.07 | 3,645,728 | -0.30(-0.87%) |
Jan 11, 2012 | 34.17 | 34.45 | 34.10 | 34.37 | 3,628,459 | +0.14(+0.41%) |
Jan 10, 2012 | 34.68 | 34.71 | 34.06 | 34.23 | 2,618,173 | -0.15(-0.43%) |
Jan 09, 2012 | 35.03 | 35.09 | 34.15 | 34.38 | 3,376,352 | -0.39(-1.12%) |
Jan 06, 2012 | 34.09 | 35.10 | 33.55 | 34.76 | 6,787,105 | +1.18(+3.52%) |
Jan 05, 2012 | 32.22 | 33.83 | 32.09 | 33.58 | 13,658,770 | -0.93(-2.69%) |
Jan 04, 2012 | 34.54 | 34.66 | 33.83 | 34.51 | 4,779,246 | -0.24(-0.68%) |
Dec 30, 2011 | 35.10 | 35.18 | 34.75 | 34.75 | 2,525,164 | -0.36(-1.01%) |
Dec 29, 2011 | 35.11 | 35.47 | 34.99 | 35.10 | 1,577,835 | +0.17(+0.48%) |
Dec 28, 2011 | 34.89 | 35.19 | 34.46 | 34.93 | 1,929,973 | +0.05(+0.14%) |
Dec 27, 2011 | 34.95 | 35.06 | 34.59 | 34.89 | 1,864,131 | -0.38(-1.07%) |
Dec 23, 2011 | 35.02 | 35.26 | 34.62 | 35.26 | 2,251,405 | +1.05(+3.06%) |
Dec 21, 2011 | 33.13 | 34.42 | 32.86 | 34.21 | 3,817,381 | +1.16(+3.50%) |
Dec 20, 2011 | 32.31 | 33.14 | 32.29 | 33.06 | 2,480,160 | +1.15(+3.59%) |
Dec 19, 2011 | 32.58 | 32.68 | 31.77 | 31.91 | 2,526,256 | -0.36(-1.10%) |
Dec 16, 2011 | 32.60 | 32.70 | 32.10 | 32.27 | 2,693,880 | +0.05(+0.15%) |
Dec 15, 2011 | 32.34 | 32.57 | 32.03 | 32.22 | 2,534,144 | +0.22(+0.68%) |
Dec 14, 2011 | 31.33 | 32.50 | 31.33 | 32.00 | 3,347,024 | +0.48(+1.54%) |
Dec 13, 2011 | 33.07 | 33.07 | 31.39 | 31.51 | 3,523,296 | -1.29(-3.92%) |
Dec 12, 2011 | 32.74 | 32.86 | 32.20 | 32.80 | 2,072,942 | -0.40(-1.19%) |
Dec 09, 2011 | 32.91 | 33.44 | 32.88 | 33.20 | 2,467,565 | +0.38(+1.14%) |
Dec 08, 2011 | 33.04 | 33.28 | 32.75 | 32.82 | 2,752,158 | -0.31(-0.93%) |
Dec 07, 2011 | 32.66 | 33.32 | 32.60 | 33.13 | 3,897,111 | +0.21(+0.63%) |
Dec 06, 2011 | 33.16 | 33.30 | 32.63 | 32.92 | 2,744,529 | -0.22(-0.66%) |
Dec 05, 2011 | 33.05 | 33.51 | 32.77 | 33.14 | 3,289,235 | +0.53(+1.64%) |
Dec 02, 2011 | 32.17 | 32.82 | 32.07 | 32.60 | 4,566,653 | +0.75(+2.36%) |