Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 32.40 | 32.54 | 31.70 | 31.98 | 3,211,792 | -0.51(-1.58%) |
Feb 28, 2012 | 32.51 | 32.87 | 31.99 | 32.50 | 3,099,249 | -0.05(-0.17%) |
Feb 27, 2012 | 32.72 | 33.14 | 32.47 | 32.55 | 3,620,529 | -0.17(-0.53%) |
Feb 24, 2012 | 32.66 | 33.01 | 32.23 | 32.73 | 2,569,070 | +0.24(+0.73%) |
Feb 23, 2012 | 32.24 | 32.55 | 31.64 | 32.49 | 3,516,596 | +0.36(+1.11%) |
Feb 22, 2012 | 33.00 | 33.50 | 31.69 | 32.13 | 5,048,675 | -0.89(-2.69%) |
Feb 21, 2012 | 35.08 | 35.08 | 32.03 | 33.02 | 9,684,808 | -0.58(-1.72%) |
Feb 17, 2012 | 32.96 | 34.06 | 32.96 | 33.60 | 5,683,447 | +1.06(+3.27%) |
Feb 16, 2012 | 31.85 | 33.05 | 31.46 | 32.53 | 5,004,317 | +0.74(+2.34%) |
Feb 15, 2012 | 32.32 | 32.54 | 31.55 | 31.79 | 4,103,650 | -0.31(-0.97%) |
Feb 14, 2012 | 31.14 | 32.30 | 31.13 | 32.10 | 5,148,266 | +0.89(+2.85%) |
Feb 13, 2012 | 31.04 | 31.29 | 30.63 | 31.21 | 2,305,457 | +0.43(+1.40%) |
Feb 10, 2012 | 29.43 | 30.84 | 29.04 | 30.78 | 5,754,425 | +0.94(+3.13%) |
Feb 09, 2012 | 30.33 | 30.98 | 29.69 | 29.85 | 6,308,714 | -0.46(-1.51%) |
Feb 08, 2012 | 31.16 | 31.68 | 30.19 | 30.30 | 3,886,933 | -0.92(-2.94%) |
Feb 07, 2012 | 30.75 | 31.42 | 30.30 | 31.22 | 4,288,151 | +0.47(+1.52%) |
Feb 06, 2012 | 29.63 | 30.90 | 29.34 | 30.75 | 4,249,632 | +1.00(+3.36%) |
Feb 03, 2012 | 29.97 | 29.99 | 29.30 | 29.75 | 5,128,157 | +0.26(+0.87%) |
Feb 02, 2012 | 29.82 | 29.91 | 28.99 | 29.50 | 7,757,224 | -0.38(-1.26%) |
Feb 01, 2012 | 29.48 | 29.98 | 28.81 | 29.87 | 4,965,129 | +0.62(+2.13%) |
Jan 31, 2012 | 29.96 | 30.20 | 28.82 | 29.25 | 5,547,816 | -0.51(-1.73%) |
Jan 30, 2012 | 29.59 | 29.84 | 29.37 | 29.76 | 3,431,645 | -0.39(-1.28%) |
Jan 27, 2012 | 29.80 | 30.67 | 29.57 | 30.15 | 4,900,594 | +0.40(+1.36%) |
Jan 26, 2012 | 30.58 | 31.13 | 29.12 | 29.75 | 6,196,899 | -31.34(-51.31%) |
Jan 25, 2012 | 57.18 | 61.43 | 56.61 | 61.09 | 46,991,152 | +2.37(+4.03%) |
Jan 24, 2012 | 58.96 | 58.96 | 56.85 | 58.72 | 5,235,017 | -0.95(-1.60%) |
Jan 23, 2012 | 58.31 | 61.00 | 58.07 | 59.67 | 7,582,082 | +3.63(+6.48%) |
Jan 20, 2012 | 57.67 | 58.07 | 55.25 | 56.04 | 5,812,914 | -1.81(-3.12%) |
Jan 19, 2012 | 61.42 | 62.15 | 57.22 | 57.85 | 5,228,995 | -4.00(-6.46%) |
Jan 18, 2012 | 61.20 | 62.09 | 60.82 | 61.85 | 2,648,118 | +1.00(+1.64%) |
Jan 17, 2012 | 61.98 | 61.98 | 59.05 | 60.85 | 3,639,856 | -0.71(-1.15%) |
Jan 13, 2012 | 61.29 | 62.83 | 60.11 | 61.55 | 3,978,599 | -0.02(-0.03%) |
Jan 12, 2012 | 64.14 | 64.64 | 60.90 | 61.57 | 6,738,349 | -2.25(-3.52%) |
Jan 11, 2012 | 71.52 | 71.54 | 63.58 | 63.82 | 7,018,219 | -8.02(-11.16%) |
Jan 10, 2012 | 74.42 | 74.58 | 71.60 | 71.84 | 2,790,898 | -1.18(-1.62%) |
Jan 09, 2012 | 73.86 | 74.60 | 72.87 | 73.02 | 1,571,770 | -0.91(-1.23%) |
Jan 06, 2012 | 76.09 | 76.21 | 73.87 | 73.93 | 1,934,981 | -1.89(-2.49%) |
Jan 05, 2012 | 75.71 | 76.19 | 73.97 | 75.82 | 2,023,178 | +0.36(+0.47%) |
Jan 04, 2012 | 72.56 | 75.74 | 70.83 | 75.46 | 4,867,746 | +5.89(+8.46%) |
Dec 30, 2011 | 70.21 | 70.63 | 69.55 | 69.58 | 1,021,365 | -0.96(-1.36%) |
Dec 29, 2011 | 69.95 | 70.90 | 69.81 | 70.54 | 901,991 | +0.68(+0.97%) |
Dec 28, 2011 | 71.72 | 71.95 | 69.61 | 69.86 | 913,920 | -1.58(-2.21%) |
Dec 27, 2011 | 71.17 | 72.30 | 71.11 | 71.44 | 1,201,496 | -0.06(-0.08%) |
Dec 23, 2011 | 71.40 | 71.56 | 70.22 | 71.49 | 906,176 | +0.59(+0.83%) |
Dec 21, 2011 | 70.68 | 71.11 | 68.89 | 70.90 | 1,657,554 | +0.21(+0.30%) |
Dec 20, 2011 | 67.61 | 71.21 | 67.61 | 70.69 | 2,487,388 | +4.65(+7.04%) |
Dec 19, 2011 | 67.91 | 68.28 | 65.78 | 66.05 | 2,010,021 | -1.94(-2.86%) |
Dec 16, 2011 | 66.72 | 68.09 | 65.64 | 67.99 | 2,727,325 | +1.90(+2.87%) |
Dec 15, 2011 | 67.92 | 68.49 | 65.85 | 66.09 | 2,240,212 | -1.08(-1.61%) |
Dec 14, 2011 | 68.65 | 68.65 | 65.25 | 67.17 | 3,552,705 | -2.59(-3.71%) |
Dec 13, 2011 | 71.68 | 73.03 | 68.98 | 69.76 | 1,621,181 | -1.40(-1.97%) |
Dec 12, 2011 | 73.05 | 73.08 | 70.18 | 71.16 | 1,873,753 | -3.25(-4.37%) |
Dec 09, 2011 | 74.15 | 74.73 | 73.06 | 74.42 | 1,994,893 | +0.51(+0.69%) |
Dec 08, 2011 | 74.37 | 75.05 | 73.10 | 73.90 | 2,064,672 | -0.80(-1.07%) |
Dec 07, 2011 | 78.38 | 78.38 | 73.51 | 74.70 | 2,498,451 | -3.95(-5.02%) |
Dec 06, 2011 | 78.55 | 79.27 | 77.14 | 78.65 | 1,267,662 | -0.08(-0.10%) |
Dec 05, 2011 | 80.88 | 81.46 | 77.81 | 78.73 | 1,622,740 | -0.48(-0.60%) |
Dec 02, 2011 | 79.78 | 81.77 | 79.08 | 79.21 | 1,614,082 | +0.58(+0.73%) |