Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.06 | 40.34 | 39.42 | 39.74 | 4,777,421 | -0.21(-0.52%) |
Feb 28, 2012 | 40.25 | 40.25 | 39.53 | 39.95 | 4,982,386 | -0.24(-0.60%) |
Feb 27, 2012 | 39.85 | 40.40 | 39.23 | 40.19 | 3,492,099 | -0.15(-0.37%) |
Feb 24, 2012 | 40.81 | 40.87 | 40.25 | 40.34 | 3,326,993 | -0.20(-0.49%) |
Feb 23, 2012 | 40.54 | 40.66 | 39.89 | 40.54 | 3,911,231 | -0.15(-0.37%) |
Feb 22, 2012 | 40.77 | 41.05 | 40.55 | 40.69 | 3,134,216 | -0.16(-0.39%) |
Feb 21, 2012 | 40.81 | 41.06 | 40.22 | 40.85 | 6,462,952 | +0.07(+0.17%) |
Feb 17, 2012 | 41.24 | 41.31 | 40.54 | 40.78 | 4,709,373 | +0.04(+0.10%) |
Feb 16, 2012 | 38.98 | 40.86 | 38.98 | 40.74 | 6,192,025 | +1.62(+4.15%) |
Feb 15, 2012 | 38.95 | 39.68 | 38.16 | 39.11 | 3,832,496 | +0.35(+0.90%) |
Feb 14, 2012 | 38.51 | 38.85 | 38.11 | 38.77 | 2,654,209 | -0.03(-0.08%) |
Feb 13, 2012 | 38.02 | 39.09 | 37.95 | 38.80 | 5,102,307 | +0.95(+2.50%) |
Feb 10, 2012 | 37.36 | 37.88 | 37.12 | 37.85 | 4,034,797 | +0.05(+0.13%) |
Feb 09, 2012 | 38.33 | 38.46 | 37.34 | 37.80 | 3,088,960 | -0.06(-0.16%) |
Feb 08, 2012 | 39.01 | 39.46 | 37.72 | 37.86 | 8,244,117 | +0.43(+1.14%) |
Feb 07, 2012 | 37.03 | 37.76 | 36.96 | 37.43 | 6,127,017 | +0.21(+0.56%) |
Feb 06, 2012 | 37.21 | 37.36 | 36.88 | 37.22 | 2,981,872 | -0.17(-0.45%) |
Feb 03, 2012 | 36.59 | 37.53 | 36.49 | 37.39 | 3,894,477 | +1.26(+3.47%) |
Feb 02, 2012 | 35.25 | 36.51 | 35.24 | 36.13 | 6,444,169 | +1.08(+3.07%) |
Feb 01, 2012 | 35.29 | 35.55 | 34.84 | 35.06 | 6,919,746 | +0.24(+0.69%) |
Jan 31, 2012 | 35.93 | 36.14 | 34.76 | 34.82 | 4,328,272 | -0.95(-2.65%) |
Jan 30, 2012 | 34.66 | 35.94 | 34.45 | 35.77 | 3,015,862 | +0.73(+2.08%) |
Jan 27, 2012 | 34.78 | 35.17 | 34.48 | 35.04 | 2,287,510 | +0.16(+0.46%) |
Jan 26, 2012 | 35.85 | 35.97 | 34.76 | 34.88 | 3,577,646 | -0.70(-1.96%) |
Jan 25, 2012 | 34.78 | 35.77 | 34.53 | 35.58 | 3,824,669 | +0.57(+1.62%) |
Jan 24, 2012 | 34.26 | 35.84 | 34.22 | 35.01 | 6,174,617 | +0.47(+1.36%) |
Jan 23, 2012 | 33.94 | 34.76 | 33.89 | 34.54 | 3,376,444 | +0.65(+1.91%) |
Jan 20, 2012 | 33.97 | 34.05 | 33.25 | 33.89 | 3,020,338 | -0.29(-0.85%) |
Jan 19, 2012 | 34.34 | 34.37 | 33.26 | 34.18 | 4,494,078 | -0.34(-0.98%) |
Jan 18, 2012 | 33.77 | 34.74 | 33.53 | 34.52 | 4,203,461 | +0.83(+2.45%) |
Jan 17, 2012 | 34.22 | 34.41 | 33.61 | 33.69 | 3,078,386 | -0.13(-0.38%) |
Jan 13, 2012 | 34.56 | 34.75 | 33.72 | 33.82 | 4,431,931 | -1.11(-3.17%) |
Jan 12, 2012 | 33.41 | 35.16 | 33.05 | 34.93 | 5,293,255 | +1.72(+5.19%) |
Jan 11, 2012 | 32.76 | 33.44 | 32.64 | 33.20 | 3,524,805 | +0.19(+0.57%) |
Jan 10, 2012 | 33.03 | 33.68 | 32.79 | 33.02 | 4,436,241 | +0.68(+2.10%) |
Jan 09, 2012 | 32.03 | 32.49 | 31.62 | 32.34 | 1,984,506 | +0.43(+1.34%) |
Jan 06, 2012 | 32.28 | 32.46 | 31.87 | 31.91 | 2,426,028 | -0.20(-0.62%) |
Jan 05, 2012 | 31.65 | 32.28 | 31.28 | 32.11 | 2,733,897 | +0.36(+1.13%) |
Jan 04, 2012 | 31.85 | 32.21 | 31.52 | 31.75 | 2,353,632 | +1.39(+4.56%) |
Dec 30, 2011 | 30.37 | 30.56 | 30.34 | 30.36 | 1,423,352 | -0.17(-0.55%) |
Dec 29, 2011 | 30.22 | 30.71 | 30.18 | 30.53 | 1,438,992 | +0.36(+1.19%) |
Dec 28, 2011 | 31.02 | 31.07 | 29.93 | 30.18 | 1,922,966 | -0.92(-2.95%) |
Dec 27, 2011 | 31.00 | 31.28 | 30.91 | 31.09 | 1,722,880 | -0.04(-0.13%) |
Dec 23, 2011 | 31.20 | 31.24 | 30.94 | 31.13 | 1,668,696 | +0.32(+1.03%) |
Dec 21, 2011 | 31.29 | 31.44 | 30.51 | 30.81 | 4,447,371 | -0.52(-1.65%) |
Dec 20, 2011 | 30.32 | 31.43 | 30.27 | 31.33 | 3,975,348 | +1.61(+5.43%) |
Dec 19, 2011 | 30.72 | 30.81 | 29.58 | 29.72 | 2,711,103 | -0.83(-2.71%) |
Dec 16, 2011 | 31.11 | 31.64 | 30.45 | 30.54 | 6,601,701 | -0.32(-1.03%) |
Dec 15, 2011 | 30.75 | 30.92 | 30.38 | 30.86 | 3,859,946 | +0.60(+1.98%) |
Dec 14, 2011 | 30.50 | 30.66 | 29.88 | 30.26 | 4,356,129 | -0.55(-1.78%) |
Dec 13, 2011 | 32.13 | 32.33 | 30.60 | 30.81 | 3,594,155 | -1.19(-3.71%) |
Dec 12, 2011 | 32.50 | 32.60 | 31.67 | 32.00 | 2,646,747 | -1.07(-3.22%) |
Dec 09, 2011 | 32.27 | 33.26 | 32.16 | 33.06 | 3,087,897 | +0.89(+2.76%) |
Dec 08, 2011 | 33.07 | 33.46 | 32.06 | 32.18 | 2,964,452 | -1.29(-3.84%) |
Dec 07, 2011 | 33.34 | 33.67 | 32.47 | 33.46 | 4,775,604 | -0.09(-0.27%) |
Dec 06, 2011 | 33.45 | 33.89 | 33.33 | 33.55 | 3,483,086 | -0.51(-1.49%) |
Dec 05, 2011 | 33.79 | 34.66 | 33.77 | 34.06 | 2,650,320 | +0.95(+2.86%) |
Dec 02, 2011 | 33.76 | 34.11 | 33.05 | 33.11 | 3,293,104 | -0.20(-0.60%) |