Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.98 | 41.20 | 40.62 | 40.96 | 2,330,989 | +0.23(+0.57%) |
Feb 28, 2012 | 40.78 | 41.12 | 40.57 | 40.73 | 1,753,401 | -0.01(-0.02%) |
Feb 27, 2012 | 40.29 | 40.87 | 40.22 | 40.74 | 2,000,299 | +0.15(+0.36%) |
Feb 24, 2012 | 41.04 | 41.18 | 40.52 | 40.59 | 1,681,325 | -0.31(-0.75%) |
Feb 23, 2012 | 40.57 | 40.97 | 40.47 | 40.90 | 2,240,741 | +0.23(+0.57%) |
Feb 22, 2012 | 41.09 | 41.26 | 40.63 | 40.66 | 1,927,898 | -0.37(-0.91%) |
Feb 21, 2012 | 41.90 | 41.90 | 40.90 | 41.04 | 3,107,691 | -0.80(-1.92%) |
Feb 17, 2012 | 41.57 | 41.87 | 41.30 | 41.84 | 2,878,485 | +0.46(+1.11%) |
Feb 16, 2012 | 40.04 | 41.39 | 39.97 | 41.38 | 3,015,935 | +1.41(+3.54%) |
Feb 15, 2012 | 40.12 | 40.38 | 39.70 | 39.97 | 3,078,893 | +0.10(+0.24%) |
Feb 14, 2012 | 39.70 | 39.93 | 39.46 | 39.87 | 2,207,945 | -0.10(-0.25%) |
Feb 13, 2012 | 39.83 | 40.07 | 39.65 | 39.97 | 2,192,714 | +0.64(+1.62%) |
Feb 10, 2012 | 39.14 | 39.44 | 38.83 | 39.33 | 2,803,876 | -0.27(-0.69%) |
Feb 09, 2012 | 38.91 | 39.64 | 38.67 | 39.61 | 4,418,177 | +0.68(+1.74%) |
Feb 08, 2012 | 39.00 | 39.25 | 38.46 | 38.93 | 4,589,420 | -0.09(-0.22%) |
Feb 07, 2012 | 38.89 | 39.09 | 38.32 | 39.01 | 3,149,556 | -0.07(-0.17%) |
Feb 06, 2012 | 39.10 | 39.49 | 38.92 | 39.08 | 1,979,315 | -0.36(-0.91%) |
Feb 03, 2012 | 38.81 | 39.47 | 38.77 | 39.44 | 3,685,938 | +0.96(+2.51%) |
Feb 02, 2012 | 39.19 | 39.30 | 38.38 | 38.48 | 2,829,235 | -0.51(-1.31%) |
Feb 01, 2012 | 37.90 | 39.17 | 37.58 | 38.99 | 4,157,263 | +0.52(+1.35%) |
Jan 31, 2012 | 39.03 | 39.03 | 37.98 | 38.47 | 3,357,145 | -0.27(-0.70%) |
Jan 30, 2012 | 39.35 | 39.47 | 38.46 | 38.74 | 3,200,292 | -1.04(-2.62%) |
Jan 27, 2012 | 39.83 | 40.46 | 39.49 | 39.79 | 4,078,559 | -0.81(-2.00%) |
Jan 26, 2012 | 40.89 | 41.33 | 40.44 | 40.60 | 3,236,293 | +0.04(+0.10%) |
Jan 25, 2012 | 40.10 | 40.67 | 39.99 | 40.56 | 2,036,924 | +0.29(+0.73%) |
Jan 24, 2012 | 39.75 | 40.37 | 39.51 | 40.26 | 1,891,956 | +0.24(+0.60%) |
Jan 23, 2012 | 39.93 | 40.17 | 39.63 | 40.03 | 2,125,927 | +0.09(+0.22%) |
Jan 20, 2012 | 40.01 | 40.12 | 39.72 | 39.94 | 4,392,412 | -0.01(-0.02%) |
Jan 19, 2012 | 39.93 | 40.25 | 39.16 | 39.95 | 4,291,955 | +0.21(+0.54%) |
Jan 18, 2012 | 39.01 | 39.83 | 38.83 | 39.73 | 2,884,158 | +0.70(+1.81%) |
Jan 17, 2012 | 39.39 | 39.86 | 38.90 | 39.03 | 2,603,820 | -0.21(-0.54%) |
Jan 13, 2012 | 39.11 | 39.29 | 38.67 | 39.24 | 2,254,624 | -0.25(-0.62%) |
Jan 12, 2012 | 39.65 | 39.69 | 39.15 | 39.49 | 2,688,440 | +0.03(+0.07%) |
Jan 11, 2012 | 39.26 | 39.62 | 39.15 | 39.46 | 2,832,606 | -0.72(-1.79%) |
Jan 10, 2012 | 39.43 | 40.41 | 39.30 | 40.18 | 3,920,335 | +1.47(+3.80%) |
Jan 09, 2012 | 39.15 | 39.47 | 38.67 | 38.71 | 3,391,964 | -0.34(-0.87%) |
Jan 06, 2012 | 38.85 | 39.36 | 38.56 | 39.05 | 2,983,041 | +0.28(+0.72%) |
Jan 05, 2012 | 37.86 | 38.85 | 37.56 | 38.77 | 2,755,703 | +0.54(+1.41%) |
Jan 04, 2012 | 38.06 | 38.38 | 37.79 | 38.23 | 1,792,860 | +0.35(+0.93%) |
Dec 30, 2011 | 38.13 | 38.30 | 37.84 | 37.88 | 1,677,390 | -0.27(-0.71%) |
Dec 29, 2011 | 37.65 | 38.22 | 37.52 | 38.15 | 1,548,313 | +0.71(+1.90%) |
Dec 28, 2011 | 38.23 | 38.29 | 37.40 | 37.44 | 1,974,765 | -0.75(-1.97%) |
Dec 27, 2011 | 38.22 | 38.58 | 37.92 | 38.19 | 1,268,681 | -0.05(-0.12%) |
Dec 23, 2011 | 37.91 | 38.25 | 37.54 | 38.24 | 1,800,066 | +0.62(+1.64%) |
Dec 21, 2011 | 37.58 | 37.98 | 36.66 | 37.62 | 3,108,869 | +0.07(+0.19%) |
Dec 20, 2011 | 36.51 | 37.62 | 36.43 | 37.54 | 2,902,849 | +1.84(+5.16%) |
Dec 19, 2011 | 36.23 | 36.40 | 35.63 | 35.70 | 3,727,943 | -0.40(-1.11%) |
Dec 16, 2011 | 36.24 | 36.59 | 35.79 | 36.10 | 4,695,309 | +0.19(+0.52%) |
Dec 15, 2011 | 36.47 | 36.58 | 35.86 | 35.91 | 2,569,226 | -0.09(-0.24%) |
Dec 14, 2011 | 36.49 | 36.68 | 35.84 | 36.00 | 4,266,619 | -0.60(-1.64%) |
Dec 13, 2011 | 37.48 | 37.76 | 36.23 | 36.60 | 3,235,678 | -0.80(-2.13%) |
Dec 12, 2011 | 37.65 | 37.75 | 36.87 | 37.40 | 3,063,474 | -0.94(-2.46%) |
Dec 09, 2011 | 37.47 | 38.48 | 37.23 | 38.34 | 4,181,129 | +0.64(+1.70%) |
Dec 08, 2011 | 38.99 | 39.03 | 37.58 | 37.70 | 4,818,948 | -1.56(-3.98%) |
Dec 07, 2011 | 38.16 | 39.39 | 37.69 | 39.26 | 9,907,998 | +1.00(+2.61%) |
Dec 06, 2011 | 38.38 | 38.56 | 37.93 | 38.26 | 3,153,013 | -0.11(-0.29%) |
Dec 05, 2011 | 38.92 | 39.24 | 38.00 | 38.38 | 3,803,544 | +0.34(+0.89%) |
Dec 02, 2011 | 37.98 | 39.09 | 37.91 | 38.04 | 2,861,365 | +0.61(+1.63%) |