Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.68 | 41.47 | 40.57 | 40.89 | 35,734,692 | +0.19(+0.46%) |
Feb 28, 2012 | 40.30 | 40.90 | 40.21 | 40.70 | 8,116,188 | +0.51(+1.27%) |
Feb 27, 2012 | 39.64 | 40.38 | 39.48 | 40.19 | 5,641,612 | +0.36(+0.91%) |
Feb 24, 2012 | 39.83 | 40.00 | 39.63 | 39.83 | 5,694,619 | -0.01(-0.02%) |
Feb 23, 2012 | 39.38 | 40.00 | 39.04 | 39.84 | 8,498,257 | +0.85(+2.18%) |
Feb 22, 2012 | 39.16 | 39.52 | 38.87 | 38.99 | 4,492,647 | -0.33(-0.84%) |
Feb 21, 2012 | 39.59 | 39.60 | 39.05 | 39.32 | 6,442,895 | -0.14(-0.35%) |
Feb 17, 2012 | 39.86 | 40.07 | 39.43 | 39.46 | 5,441,571 | -0.37(-0.93%) |
Feb 16, 2012 | 39.59 | 40.04 | 39.32 | 39.83 | 7,253,911 | +0.09(+0.22%) |
Feb 15, 2012 | 39.76 | 40.42 | 39.60 | 39.74 | 11,566,959 | +0.97(+2.50%) |
Feb 14, 2012 | 38.92 | 38.92 | 38.37 | 38.77 | 4,148,039 | -0.41(-1.05%) |
Feb 13, 2012 | 39.29 | 39.59 | 38.79 | 39.18 | 5,456,880 | +0.17(+0.43%) |
Feb 10, 2012 | 39.20 | 39.31 | 38.79 | 39.01 | 4,223,230 | -0.66(-1.67%) |
Feb 09, 2012 | 39.18 | 39.80 | 38.74 | 39.67 | 6,692,999 | +0.58(+1.49%) |
Feb 08, 2012 | 38.12 | 39.19 | 38.12 | 39.09 | 8,775,700 | +0.92(+2.41%) |
Feb 07, 2012 | 38.61 | 38.75 | 38.05 | 38.17 | 9,071,196 | -0.49(-1.27%) |
Feb 06, 2012 | 39.44 | 39.50 | 38.53 | 38.66 | 6,548,112 | -1.13(-2.84%) |
Feb 03, 2012 | 38.53 | 40.30 | 38.53 | 39.79 | 10,090,080 | +1.86(+4.92%) |
Feb 02, 2012 | 37.82 | 38.40 | 37.56 | 37.93 | 5,501,108 | +0.27(+0.73%) |
Feb 01, 2012 | 37.15 | 37.97 | 37.14 | 37.66 | 7,492,349 | +0.73(+1.97%) |
Jan 31, 2012 | 36.40 | 37.16 | 36.25 | 36.93 | 9,513,582 | +0.77(+2.12%) |
Jan 30, 2012 | 36.62 | 36.64 | 35.76 | 36.16 | 8,140,875 | -1.01(-2.71%) |
Jan 27, 2012 | 36.45 | 37.30 | 36.40 | 37.17 | 5,799,143 | +0.36(+0.96%) |
Jan 26, 2012 | 36.93 | 37.40 | 36.33 | 36.82 | 9,013,296 | +0.00(+0.00%) |
Jan 25, 2012 | 36.23 | 36.93 | 36.04 | 36.82 | 7,575,991 | +0.46(+1.27%) |
Jan 24, 2012 | 36.84 | 36.90 | 36.16 | 36.36 | 8,907,781 | -0.85(-2.28%) |
Jan 23, 2012 | 37.06 | 37.29 | 36.76 | 37.20 | 6,811,056 | +0.05(+0.13%) |
Jan 20, 2012 | 36.44 | 37.37 | 36.12 | 37.15 | 21,208,894 | -2.21(-5.62%) |
Jan 19, 2012 | 39.87 | 40.06 | 39.18 | 39.37 | 8,416,996 | -0.28(-0.71%) |
Jan 18, 2012 | 39.29 | 39.91 | 39.04 | 39.65 | 5,549,823 | +0.26(+0.66%) |
Jan 17, 2012 | 39.71 | 40.04 | 39.31 | 39.39 | 6,642,891 | -0.07(-0.18%) |
Jan 13, 2012 | 38.59 | 39.53 | 38.29 | 39.46 | 6,247,811 | +0.40(+1.01%) |
Jan 12, 2012 | 38.80 | 39.13 | 38.26 | 39.07 | 7,442,500 | +0.56(+1.45%) |
Jan 11, 2012 | 38.30 | 38.88 | 38.02 | 38.51 | 5,041,900 | +0.02(+0.06%) |
Jan 10, 2012 | 37.87 | 38.74 | 37.55 | 38.49 | 10,354,674 | +1.15(+3.09%) |
Jan 09, 2012 | 36.57 | 37.40 | 36.47 | 37.33 | 6,913,570 | +0.88(+2.41%) |
Jan 06, 2012 | 36.57 | 37.05 | 36.27 | 36.45 | 4,144,470 | -0.02(-0.04%) |
Jan 05, 2012 | 35.68 | 37.31 | 35.56 | 36.47 | 8,284,736 | +0.55(+1.53%) |
Jan 04, 2012 | 35.11 | 36.12 | 34.81 | 35.92 | 7,832,732 | +1.78(+5.23%) |
Dec 30, 2011 | 34.42 | 34.42 | 34.14 | 34.14 | 3,463,556 | -0.28(-0.82%) |
Dec 29, 2011 | 33.89 | 34.45 | 33.76 | 34.42 | 4,996,072 | +0.74(+2.21%) |
Dec 28, 2011 | 34.22 | 34.43 | 33.64 | 33.68 | 3,216,563 | -0.62(-1.81%) |
Dec 27, 2011 | 34.53 | 34.91 | 34.29 | 34.30 | 2,338,836 | -0.49(-1.42%) |
Dec 23, 2011 | 34.71 | 34.81 | 34.27 | 34.79 | 3,219,381 | +0.94(+2.77%) |
Dec 21, 2011 | 33.60 | 33.89 | 33.31 | 33.85 | 10,117,782 | +0.15(+0.46%) |
Dec 20, 2011 | 34.31 | 34.87 | 33.69 | 33.70 | 10,388,255 | +0.15(+0.46%) |
Dec 19, 2011 | 35.12 | 35.16 | 33.44 | 33.55 | 7,036,288 | -1.48(-4.22%) |
Dec 16, 2011 | 34.94 | 35.40 | 34.82 | 35.02 | 7,292,798 | +0.27(+0.79%) |
Dec 15, 2011 | 36.27 | 36.43 | 34.56 | 34.75 | 11,374,250 | -1.03(-2.89%) |
Dec 14, 2011 | 35.81 | 36.27 | 35.62 | 35.78 | 5,665,673 | -0.22(-0.61%) |
Dec 13, 2011 | 36.79 | 37.13 | 35.62 | 36.00 | 6,147,722 | -0.44(-1.22%) |
Dec 12, 2011 | 36.69 | 36.74 | 36.16 | 36.44 | 3,889,801 | -0.74(-2.00%) |
Dec 09, 2011 | 36.55 | 37.29 | 36.49 | 37.19 | 4,696,079 | +1.09(+3.02%) |
Dec 08, 2011 | 36.98 | 37.05 | 36.02 | 36.10 | 5,420,192 | -1.24(-3.33%) |
Dec 07, 2011 | 36.53 | 37.55 | 36.19 | 37.34 | 3,763,022 | +0.47(+1.27%) |
Dec 06, 2011 | 37.61 | 37.66 | 36.59 | 36.87 | 6,376,047 | -0.90(-2.39%) |
Dec 05, 2011 | 37.32 | 38.14 | 37.00 | 37.78 | 8,520,106 | +1.18(+3.22%) |
Dec 02, 2011 | 36.41 | 37.21 | 36.35 | 36.60 | 7,655,678 | +0.48(+1.32%) |