Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 39.54 | 39.95 | 38.93 | 39.16 | 11,788,783 | -0.37(-0.94%) |
Feb 28, 2012 | 39.29 | 39.72 | 39.16 | 39.53 | 10,395,419 | +0.24(+0.61%) |
Feb 27, 2012 | 38.44 | 39.35 | 38.31 | 39.29 | 9,389,816 | +0.54(+1.39%) |
Feb 24, 2012 | 38.07 | 39.04 | 37.87 | 38.75 | 13,803,723 | +0.89(+2.34%) |
Feb 23, 2012 | 37.92 | 38.02 | 37.69 | 37.86 | 8,811,897 | -0.07(-0.18%) |
Feb 22, 2012 | 37.10 | 38.09 | 37.10 | 37.93 | 10,819,660 | +0.68(+1.82%) |
Feb 21, 2012 | 36.87 | 37.36 | 36.73 | 37.25 | 12,429,184 | +0.33(+0.90%) |
Feb 17, 2012 | 36.80 | 37.01 | 36.57 | 36.92 | 8,246,216 | +0.27(+0.72%) |
Feb 16, 2012 | 36.74 | 36.91 | 36.34 | 36.65 | 7,747,244 | +0.02(+0.05%) |
Feb 15, 2012 | 37.18 | 37.27 | 36.61 | 36.63 | 7,835,308 | -0.24(-0.65%) |
Feb 14, 2012 | 36.96 | 36.97 | 36.71 | 36.88 | 8,215,989 | -0.10(-0.28%) |
Feb 13, 2012 | 37.25 | 37.29 | 36.85 | 36.98 | 6,271,747 | +0.05(+0.13%) |
Feb 10, 2012 | 36.73 | 37.01 | 36.58 | 36.93 | 8,026,689 | -0.02(-0.07%) |
Feb 09, 2012 | 37.29 | 37.46 | 36.76 | 36.96 | 10,725,386 | +0.14(+0.38%) |
Feb 08, 2012 | 36.64 | 36.84 | 36.38 | 36.82 | 10,822,085 | +0.19(+0.51%) |
Feb 07, 2012 | 36.54 | 36.78 | 36.23 | 36.63 | 13,475,011 | +0.15(+0.41%) |
Feb 06, 2012 | 36.64 | 36.64 | 36.08 | 36.48 | 12,073,549 | +0.09(+0.25%) |
Feb 03, 2012 | 35.62 | 36.48 | 35.62 | 36.39 | 23,963,600 | +0.82(+2.29%) |
Feb 02, 2012 | 34.23 | 35.82 | 34.23 | 35.57 | 37,570,172 | +2.23(+6.70%) |
Feb 01, 2012 | 33.40 | 33.68 | 33.19 | 33.34 | 15,638,523 | +0.19(+0.58%) |
Jan 31, 2012 | 33.13 | 33.44 | 32.86 | 33.15 | 11,399,843 | +0.34(+1.02%) |
Jan 30, 2012 | 32.35 | 32.85 | 32.28 | 32.81 | 8,838,005 | +0.30(+0.91%) |
Jan 27, 2012 | 32.42 | 32.79 | 32.22 | 32.52 | 7,768,289 | +0.09(+0.28%) |
Jan 26, 2012 | 32.54 | 33.09 | 32.37 | 32.43 | 9,892,735 | -0.09(-0.27%) |
Jan 25, 2012 | 31.90 | 32.62 | 31.79 | 32.52 | 9,646,692 | +0.57(+1.78%) |
Jan 24, 2012 | 31.55 | 32.13 | 31.45 | 31.95 | 7,326,092 | +0.34(+1.07%) |
Jan 23, 2012 | 31.69 | 32.06 | 31.35 | 31.61 | 11,093,699 | -0.15(-0.47%) |
Jan 20, 2012 | 32.63 | 32.63 | 31.46 | 31.76 | 20,338,290 | -1.14(-3.47%) |
Jan 19, 2012 | 33.14 | 33.19 | 32.68 | 32.90 | 9,496,941 | +0.05(+0.15%) |
Jan 18, 2012 | 32.26 | 33.05 | 32.23 | 32.85 | 13,343,387 | +0.60(+1.85%) |
Jan 17, 2012 | 31.80 | 32.35 | 31.74 | 32.25 | 11,925,041 | +0.64(+2.03%) |
Jan 13, 2012 | 31.85 | 32.25 | 31.45 | 31.61 | 13,456,154 | -0.39(-1.23%) |
Jan 12, 2012 | 31.84 | 32.15 | 31.66 | 32.01 | 14,225,057 | +0.17(+0.54%) |
Jan 11, 2012 | 31.70 | 32.22 | 31.61 | 31.83 | 15,393,821 | -0.69(-2.11%) |
Jan 10, 2012 | 32.51 | 32.75 | 32.19 | 32.52 | 10,996,389 | +0.28(+0.87%) |
Jan 09, 2012 | 32.15 | 32.43 | 31.89 | 32.24 | 12,319,452 | +0.27(+0.85%) |
Jan 06, 2012 | 32.94 | 33.00 | 31.86 | 31.97 | 22,404,308 | -0.88(-2.69%) |
Jan 05, 2012 | 32.98 | 33.15 | 32.68 | 32.85 | 15,818,588 | -0.34(-1.04%) |
Jan 04, 2012 | 34.01 | 34.18 | 32.86 | 33.20 | 24,510,310 | -1.54(-4.44%) |
Dec 30, 2011 | 35.25 | 35.25 | 34.74 | 34.74 | 5,607,976 | -0.51(-1.44%) |
Dec 29, 2011 | 34.85 | 35.26 | 34.82 | 35.25 | 5,201,788 | +0.42(+1.20%) |
Dec 28, 2011 | 35.12 | 35.12 | 34.61 | 34.83 | 5,561,189 | -0.09(-0.26%) |
Dec 27, 2011 | 35.30 | 35.53 | 34.87 | 34.92 | 4,765,220 | -0.32(-0.90%) |
Dec 23, 2011 | 34.79 | 35.24 | 34.64 | 35.24 | 4,994,402 | +0.37(+1.06%) |
Dec 21, 2011 | 34.77 | 34.90 | 34.17 | 34.87 | 8,505,152 | +0.03(+0.07%) |
Dec 20, 2011 | 33.86 | 34.87 | 33.55 | 34.84 | 14,131,897 | +1.41(+4.23%) |
Dec 19, 2011 | 33.80 | 34.29 | 33.36 | 33.43 | 11,738,497 | -0.32(-0.94%) |
Dec 16, 2011 | 33.56 | 34.10 | 33.39 | 33.75 | 9,012,587 | +0.27(+0.82%) |
Dec 15, 2011 | 34.29 | 34.29 | 33.45 | 33.47 | 8,219,945 | -0.18(-0.53%) |
Dec 14, 2011 | 34.11 | 34.21 | 33.55 | 33.65 | 11,159,068 | -0.73(-2.12%) |
Dec 13, 2011 | 34.91 | 34.94 | 34.13 | 34.38 | 7,517,968 | -0.22(-0.63%) |
Dec 12, 2011 | 34.85 | 34.97 | 34.39 | 34.60 | 6,464,746 | -0.57(-1.63%) |
Dec 09, 2011 | 34.80 | 35.35 | 34.46 | 35.17 | 9,019,144 | +0.76(+2.20%) |
Dec 08, 2011 | 34.79 | 35.24 | 34.37 | 34.42 | 9,167,746 | -0.47(-1.35%) |
Dec 07, 2011 | 34.59 | 34.94 | 34.14 | 34.89 | 8,513,007 | +0.28(+0.82%) |
Dec 06, 2011 | 34.67 | 34.94 | 34.50 | 34.60 | 9,530,678 | -0.14(-0.41%) |
Dec 05, 2011 | 35.69 | 35.72 | 34.48 | 34.74 | 11,775,325 | -0.52(-1.46%) |
Dec 02, 2011 | 35.76 | 35.88 | 35.26 | 35.26 | 10,000,329 | -0.24(-0.68%) |