Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 39.30 | 39.96 | 39.21 | 39.80 | 15,880,763 | +0.48(+1.21%) |
Feb 28, 2012 | 38.81 | 39.38 | 38.75 | 39.32 | 11,743,392 | +0.49(+1.27%) |
Feb 27, 2012 | 38.50 | 38.91 | 38.44 | 38.83 | 8,964,738 | +0.06(+0.16%) |
Feb 24, 2012 | 38.47 | 38.94 | 38.35 | 38.77 | 14,750,423 | +0.51(+1.32%) |
Feb 23, 2012 | 37.53 | 38.49 | 36.93 | 38.26 | 22,275,814 | +1.07(+2.89%) |
Feb 22, 2012 | 36.88 | 37.31 | 36.68 | 37.19 | 9,647,531 | +0.30(+0.82%) |
Feb 21, 2012 | 37.06 | 37.34 | 36.72 | 36.89 | 7,227,608 | -0.07(-0.19%) |
Feb 17, 2012 | 36.68 | 37.01 | 36.59 | 36.96 | 7,164,985 | +0.50(+1.37%) |
Feb 16, 2012 | 36.44 | 36.57 | 36.34 | 36.46 | 5,597,929 | +0.08(+0.23%) |
Feb 15, 2012 | 36.70 | 36.79 | 36.16 | 36.37 | 6,846,908 | -0.32(-0.88%) |
Feb 14, 2012 | 36.62 | 36.89 | 36.55 | 36.70 | 6,321,622 | -0.06(-0.17%) |
Feb 13, 2012 | 36.86 | 36.92 | 36.58 | 36.76 | 4,435,982 | +0.16(+0.44%) |
Feb 10, 2012 | 36.55 | 36.60 | 36.31 | 36.60 | 4,608,348 | -0.19(-0.51%) |
Feb 09, 2012 | 36.74 | 36.85 | 36.54 | 36.79 | 4,705,375 | +0.09(+0.25%) |
Feb 08, 2012 | 36.58 | 36.72 | 36.44 | 36.70 | 7,976,634 | +0.11(+0.31%) |
Feb 07, 2012 | 36.23 | 36.67 | 36.23 | 36.58 | 6,686,128 | +0.25(+0.69%) |
Feb 06, 2012 | 36.28 | 36.55 | 36.16 | 36.33 | 5,314,385 | -0.06(-0.17%) |
Feb 03, 2012 | 36.50 | 36.79 | 36.33 | 36.40 | 8,716,483 | +0.10(+0.27%) |
Feb 02, 2012 | 36.77 | 36.92 | 35.98 | 36.30 | 14,062,616 | +0.40(+1.13%) |
Feb 01, 2012 | 35.75 | 35.98 | 35.61 | 35.89 | 9,345,534 | +0.43(+1.20%) |
Jan 31, 2012 | 35.33 | 35.67 | 35.12 | 35.47 | 10,002,328 | +0.34(+0.95%) |
Jan 30, 2012 | 34.82 | 35.26 | 34.73 | 35.13 | 7,657,626 | +0.20(+0.56%) |
Jan 27, 2012 | 35.22 | 35.45 | 34.84 | 34.94 | 8,075,189 | -0.31(-0.89%) |
Jan 26, 2012 | 35.75 | 35.80 | 35.08 | 35.25 | 6,962,423 | -0.45(-1.25%) |
Jan 25, 2012 | 35.43 | 35.78 | 35.23 | 35.70 | 7,385,954 | +0.27(+0.77%) |
Jan 24, 2012 | 34.96 | 35.43 | 34.89 | 35.43 | 6,219,676 | +0.42(+1.20%) |
Jan 23, 2012 | 35.02 | 35.33 | 34.85 | 35.01 | 9,059,858 | -0.01(-0.04%) |
Jan 20, 2012 | 35.68 | 35.68 | 34.87 | 35.02 | 10,378,893 | -0.51(-1.43%) |
Jan 19, 2012 | 34.87 | 35.53 | 34.59 | 35.53 | 10,751,310 | +0.72(+2.07%) |
Jan 18, 2012 | 34.22 | 34.83 | 34.02 | 34.81 | 13,467,820 | -0.01(-0.02%) |
Jan 17, 2012 | 34.85 | 35.00 | 34.57 | 34.82 | 7,258,907 | +0.04(+0.12%) |
Jan 13, 2012 | 34.66 | 35.06 | 34.54 | 34.78 | 9,804,426 | +0.01(+0.02%) |
Jan 12, 2012 | 34.64 | 34.87 | 34.25 | 34.77 | 10,162,356 | +0.54(+1.59%) |
Jan 11, 2012 | 33.89 | 34.27 | 33.86 | 34.22 | 5,713,526 | +0.17(+0.49%) |
Jan 10, 2012 | 34.05 | 34.11 | 33.88 | 34.06 | 9,061,911 | +0.15(+0.45%) |
Jan 09, 2012 | 34.22 | 34.22 | 33.70 | 33.90 | 9,734,971 | -0.27(-0.78%) |
Jan 06, 2012 | 34.07 | 34.59 | 33.84 | 34.17 | 18,044,516 | +0.31(+0.91%) |
Jan 05, 2012 | 33.51 | 34.05 | 32.98 | 33.86 | 27,949,076 | -1.04(-2.98%) |
Jan 04, 2012 | 35.63 | 35.76 | 34.59 | 34.90 | 20,187,550 | -0.85(-2.38%) |
Dec 30, 2011 | 35.93 | 36.07 | 35.75 | 35.75 | 3,666,564 | -0.32(-0.89%) |
Dec 29, 2011 | 36.23 | 36.35 | 35.96 | 36.07 | 4,522,654 | -0.02(-0.06%) |
Dec 28, 2011 | 36.43 | 36.53 | 36.06 | 36.10 | 4,296,044 | -0.28(-0.77%) |
Dec 27, 2011 | 35.93 | 36.45 | 35.84 | 36.37 | 5,231,813 | +0.29(+0.79%) |
Dec 23, 2011 | 35.96 | 36.10 | 35.68 | 36.09 | 4,785,975 | -0.01(-0.04%) |
Dec 21, 2011 | 36.08 | 36.36 | 36.01 | 36.10 | 9,668,829 | -0.04(-0.12%) |
Dec 20, 2011 | 36.28 | 36.34 | 35.69 | 36.14 | 9,513,507 | +0.24(+0.66%) |
Dec 19, 2011 | 36.42 | 36.60 | 35.81 | 35.91 | 4,503,010 | -0.53(-1.46%) |
Dec 16, 2011 | 36.60 | 36.70 | 36.16 | 36.44 | 5,967,109 | +0.09(+0.25%) |
Dec 15, 2011 | 36.91 | 37.00 | 36.29 | 36.35 | 5,227,432 | -0.29(-0.78%) |
Dec 14, 2011 | 36.68 | 36.87 | 36.47 | 36.63 | 4,910,888 | -0.23(-0.62%) |
Dec 13, 2011 | 37.35 | 37.44 | 36.72 | 36.86 | 6,428,444 | -0.46(-1.23%) |
Dec 12, 2011 | 37.29 | 37.44 | 37.01 | 37.32 | 6,287,034 | -0.02(-0.06%) |
Dec 09, 2011 | 37.50 | 37.62 | 37.20 | 37.34 | 5,695,597 | +0.02(+0.06%) |
Dec 08, 2011 | 37.58 | 37.90 | 37.24 | 37.32 | 7,258,939 | -0.50(-1.33%) |
Dec 07, 2011 | 37.45 | 37.83 | 37.34 | 37.83 | 12,029,610 | +0.37(+0.99%) |
Dec 06, 2011 | 37.24 | 37.62 | 37.02 | 37.46 | 6,016,124 | +0.24(+0.64%) |
Dec 05, 2011 | 37.14 | 37.32 | 36.90 | 37.22 | 6,273,305 | +0.31(+0.83%) |
Dec 02, 2011 | 36.53 | 37.24 | 36.53 | 36.91 | 10,777,210 | +0.51(+1.40%) |