Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.13 | 43.42 | 42.80 | 43.15 | 4,494,392 | +0.11(+0.26%) |
Feb 28, 2012 | 43.11 | 43.26 | 42.88 | 43.04 | 2,780,419 | -0.09(-0.21%) |
Feb 27, 2012 | 42.95 | 43.60 | 42.80 | 43.13 | 3,995,307 | -0.14(-0.32%) |
Feb 24, 2012 | 43.08 | 43.45 | 43.08 | 43.27 | 3,322,823 | +0.18(+0.43%) |
Feb 23, 2012 | 43.54 | 43.76 | 43.04 | 43.09 | 3,230,521 | -0.42(-0.95%) |
Feb 22, 2012 | 43.35 | 43.67 | 43.12 | 43.50 | 3,413,050 | +0.25(+0.58%) |
Feb 21, 2012 | 43.62 | 43.83 | 43.07 | 43.25 | 3,967,376 | -0.19(-0.45%) |
Feb 17, 2012 | 43.80 | 43.93 | 43.44 | 43.45 | 3,596,193 | -0.08(-0.19%) |
Feb 16, 2012 | 43.53 | 43.68 | 43.33 | 43.53 | 3,198,625 | -0.01(-0.02%) |
Feb 15, 2012 | 43.83 | 44.03 | 43.46 | 43.54 | 4,456,245 | -0.08(-0.19%) |
Feb 14, 2012 | 42.69 | 43.63 | 42.52 | 43.62 | 6,475,720 | +0.93(+2.18%) |
Feb 13, 2012 | 42.43 | 42.91 | 42.34 | 42.69 | 3,555,545 | +0.52(+1.23%) |
Feb 10, 2012 | 41.77 | 42.40 | 41.53 | 42.17 | 4,076,105 | -0.09(-0.22%) |
Feb 09, 2012 | 41.66 | 42.39 | 41.66 | 42.27 | 4,628,150 | +0.61(+1.46%) |
Feb 08, 2012 | 41.01 | 41.80 | 40.97 | 41.66 | 4,611,306 | +0.40(+0.96%) |
Feb 07, 2012 | 40.37 | 41.34 | 40.24 | 41.26 | 4,115,882 | +0.89(+2.21%) |
Feb 06, 2012 | 40.70 | 40.72 | 39.94 | 40.37 | 5,250,217 | -0.34(-0.83%) |
Feb 03, 2012 | 41.30 | 41.30 | 40.05 | 40.71 | 6,396,092 | -0.63(-1.52%) |
Feb 02, 2012 | 41.84 | 42.09 | 41.16 | 41.33 | 3,580,506 | -0.26(-0.62%) |
Feb 01, 2012 | 39.60 | 42.22 | 39.01 | 41.59 | 6,877,896 | +1.26(+3.14%) |
Jan 31, 2012 | 40.68 | 41.53 | 40.17 | 40.33 | 5,081,718 | -0.30(-0.73%) |
Jan 30, 2012 | 39.85 | 40.69 | 39.54 | 40.62 | 5,583,295 | +0.54(+1.36%) |
Jan 27, 2012 | 38.99 | 40.24 | 38.99 | 40.08 | 4,434,553 | +0.76(+1.92%) |
Jan 26, 2012 | 39.54 | 39.54 | 38.71 | 39.32 | 4,358,866 | -0.02(-0.05%) |
Jan 25, 2012 | 38.74 | 39.60 | 37.88 | 39.34 | 6,849,562 | -0.13(-0.33%) |
Jan 24, 2012 | 40.11 | 40.25 | 39.26 | 39.47 | 4,758,689 | -0.75(-1.86%) |
Jan 23, 2012 | 40.40 | 40.80 | 40.05 | 40.22 | 2,518,776 | -0.15(-0.37%) |
Jan 20, 2012 | 40.73 | 40.94 | 40.12 | 40.36 | 3,449,292 | -0.36(-0.88%) |
Jan 19, 2012 | 40.66 | 41.05 | 40.31 | 40.72 | 4,736,865 | -0.72(-1.74%) |
Jan 18, 2012 | 41.08 | 41.50 | 40.67 | 41.44 | 2,813,066 | +0.31(+0.76%) |
Jan 17, 2012 | 40.83 | 41.40 | 40.68 | 41.13 | 3,268,429 | +0.80(+1.99%) |
Jan 13, 2012 | 40.30 | 40.38 | 39.96 | 40.33 | 2,238,956 | -0.21(-0.52%) |
Jan 12, 2012 | 40.82 | 40.86 | 40.09 | 40.54 | 2,614,208 | -0.24(-0.59%) |
Jan 11, 2012 | 40.65 | 40.96 | 40.42 | 40.78 | 2,095,627 | +0.04(+0.10%) |
Jan 10, 2012 | 40.88 | 41.08 | 40.54 | 40.74 | 3,492,608 | +0.17(+0.41%) |
Jan 09, 2012 | 40.64 | 40.86 | 40.17 | 40.57 | 3,321,134 | +0.06(+0.16%) |
Jan 06, 2012 | 40.04 | 41.12 | 39.99 | 40.51 | 3,762,110 | +0.40(+1.01%) |
Jan 05, 2012 | 39.53 | 40.28 | 39.36 | 40.10 | 3,333,147 | +0.40(+1.00%) |
Jan 04, 2012 | 38.88 | 39.74 | 38.85 | 39.71 | 6,075,635 | +0.93(+2.39%) |
Dec 30, 2011 | 39.48 | 39.54 | 38.71 | 38.78 | 3,147,953 | -0.76(-1.93%) |
Dec 29, 2011 | 39.30 | 39.91 | 39.30 | 39.54 | 1,858,380 | +0.27(+0.68%) |
Dec 28, 2011 | 40.21 | 40.25 | 39.19 | 39.28 | 2,748,214 | -0.92(-2.29%) |
Dec 27, 2011 | 39.87 | 40.34 | 39.85 | 40.20 | 2,711,988 | +0.30(+0.76%) |
Dec 23, 2011 | 39.07 | 40.03 | 39.05 | 39.89 | 3,555,588 | +1.23(+3.19%) |
Dec 21, 2011 | 38.43 | 38.72 | 37.80 | 38.66 | 4,472,665 | +0.38(+0.98%) |
Dec 20, 2011 | 37.61 | 38.42 | 37.43 | 38.28 | 5,599,653 | +1.37(+3.71%) |
Dec 19, 2011 | 37.20 | 37.57 | 36.80 | 36.91 | 3,198,599 | -0.21(-0.57%) |
Dec 16, 2011 | 37.40 | 37.69 | 36.95 | 37.13 | 5,291,951 | +0.31(+0.85%) |
Dec 15, 2011 | 37.20 | 37.34 | 36.16 | 36.81 | 5,794,195 | +0.71(+1.96%) |
Dec 14, 2011 | 36.48 | 36.89 | 36.10 | 36.11 | 4,258,836 | -0.30(-0.83%) |
Dec 13, 2011 | 37.04 | 37.43 | 36.31 | 36.41 | 3,072,049 | -0.38(-1.02%) |
Dec 12, 2011 | 37.31 | 37.52 | 36.59 | 36.79 | 2,704,015 | -0.82(-2.18%) |
Dec 09, 2011 | 37.14 | 37.71 | 37.07 | 37.60 | 2,803,187 | +0.61(+1.64%) |
Dec 08, 2011 | 38.15 | 38.20 | 36.88 | 37.00 | 3,234,733 | -1.34(-3.50%) |
Dec 07, 2011 | 37.96 | 38.58 | 37.48 | 38.34 | 4,857,089 | +0.33(+0.87%) |
Dec 06, 2011 | 37.57 | 38.27 | 37.54 | 38.01 | 3,461,296 | +0.46(+1.22%) |
Dec 05, 2011 | 38.25 | 38.42 | 37.43 | 37.55 | 3,823,331 | -0.15(-0.39%) |
Dec 02, 2011 | 38.61 | 38.61 | 37.48 | 37.70 | 3,583,773 | -0.62(-1.61%) |