Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.82 | 41.10 | 40.12 | 40.31 | 41,137,492 | -0.52(-1.27%) |
Feb 28, 2012 | 40.44 | 40.86 | 40.23 | 40.83 | 28,436,472 | +0.79(+1.98%) |
Feb 27, 2012 | 40.04 | 40.24 | 39.88 | 40.04 | 17,743,240 | -0.34(-0.85%) |
Feb 24, 2012 | 40.27 | 40.57 | 40.23 | 40.38 | 19,946,900 | +0.36(+0.90%) |
Feb 23, 2012 | 40.14 | 40.20 | 39.75 | 40.02 | 19,524,088 | -0.04(-0.10%) |
Feb 22, 2012 | 40.09 | 40.28 | 39.90 | 40.06 | 21,818,972 | +0.06(+0.15%) |
Feb 21, 2012 | 40.24 | 40.36 | 39.81 | 40.00 | 14,915,194 | -0.06(-0.14%) |
Feb 17, 2012 | 40.09 | 40.14 | 39.79 | 40.05 | 18,728,812 | +0.13(+0.32%) |
Feb 16, 2012 | 39.04 | 39.95 | 38.89 | 39.92 | 25,413,876 | +0.71(+1.80%) |
Feb 15, 2012 | 39.75 | 39.77 | 39.04 | 39.22 | 30,725,572 | -0.27(-0.68%) |
Feb 14, 2012 | 39.76 | 39.89 | 39.14 | 39.49 | 21,186,906 | -0.58(-1.45%) |
Feb 13, 2012 | 39.82 | 40.15 | 39.58 | 40.07 | 20,425,758 | +0.80(+2.05%) |
Feb 10, 2012 | 39.28 | 39.28 | 38.89 | 39.27 | 30,313,780 | -0.83(-2.08%) |
Feb 09, 2012 | 40.13 | 40.15 | 39.74 | 40.10 | 23,728,972 | -0.06(-0.16%) |
Feb 08, 2012 | 40.39 | 40.58 | 40.07 | 40.16 | 22,254,614 | +0.02(+0.06%) |
Feb 07, 2012 | 39.91 | 40.27 | 39.53 | 40.14 | 26,967,712 | +0.44(+1.12%) |
Feb 06, 2012 | 39.58 | 39.92 | 39.46 | 39.70 | 17,383,924 | -0.08(-0.21%) |
Feb 03, 2012 | 39.50 | 40.11 | 39.74 | 39.78 | 27,195,694 | +0.28(+0.71%) |
Feb 02, 2012 | 39.48 | 39.69 | 39.26 | 39.50 | 25,908,380 | +0.26(+0.67%) |
Feb 01, 2012 | 38.80 | 39.46 | 38.78 | 39.24 | 28,061,572 | +1.01(+2.65%) |
Jan 31, 2012 | 38.53 | 38.64 | 37.94 | 38.22 | 20,998,900 | +0.11(+0.29%) |
Jan 30, 2012 | 37.83 | 38.24 | 37.60 | 38.11 | 24,169,726 | -0.38(-1.00%) |
Jan 27, 2012 | 38.35 | 38.71 | 38.29 | 38.50 | 22,475,276 | +0.09(+0.24%) |
Jan 26, 2012 | 38.94 | 39.18 | 38.26 | 38.40 | 40,237,360 | -0.55(-1.41%) |
Jan 25, 2012 | 37.87 | 39.02 | 37.83 | 38.95 | 23,303,602 | +0.75(+1.97%) |
Jan 24, 2012 | 37.72 | 38.26 | 37.52 | 38.20 | 23,222,686 | +0.03(+0.08%) |
Jan 23, 2012 | 37.79 | 38.37 | 37.76 | 38.17 | 41,291,224 | +0.27(+0.71%) |
Jan 20, 2012 | 37.70 | 37.94 | 37.50 | 37.90 | 32,558,326 | +0.15(+0.39%) |
Jan 19, 2012 | 37.62 | 37.89 | 37.55 | 37.76 | 34,928,108 | +0.11(+0.29%) |
Jan 18, 2012 | 36.87 | 37.71 | 36.77 | 37.65 | 35,548,016 | +1.05(+2.87%) |
Jan 17, 2012 | 36.67 | 36.83 | 36.42 | 36.60 | 31,844,432 | +0.85(+2.38%) |
Jan 13, 2012 | 35.45 | 35.79 | 35.17 | 35.75 | 24,470,008 | -0.45(-1.26%) |
Jan 12, 2012 | 35.89 | 36.27 | 35.79 | 36.20 | 21,414,204 | +0.47(+1.30%) |
Jan 11, 2012 | 35.47 | 35.86 | 35.41 | 35.74 | 22,902,778 | +0.20(+0.57%) |
Jan 10, 2012 | 35.70 | 35.88 | 35.48 | 35.53 | 30,423,182 | +0.72(+2.06%) |
Jan 09, 2012 | 34.56 | 34.87 | 34.38 | 34.81 | 19,461,328 | +0.72(+2.10%) |
Jan 06, 2012 | 34.67 | 34.67 | 34.03 | 34.10 | 16,833,370 | -0.34(-1.00%) |
Jan 05, 2012 | 34.63 | 34.68 | 34.13 | 34.44 | 19,803,732 | -0.47(-1.35%) |
Jan 04, 2012 | 34.72 | 35.23 | 34.70 | 34.91 | 19,072,652 | +1.47(+4.41%) |
Dec 30, 2011 | 33.22 | 33.56 | 33.17 | 33.44 | 7,008,323 | +0.27(+0.83%) |
Dec 29, 2011 | 33.11 | 33.24 | 32.86 | 33.17 | 12,830,945 | +0.22(+0.65%) |
Dec 28, 2011 | 33.59 | 33.60 | 32.84 | 32.95 | 24,771,030 | -0.91(-2.70%) |
Dec 27, 2011 | 33.85 | 34.01 | 33.81 | 33.87 | 6,298,555 | -0.12(-0.36%) |
Dec 23, 2011 | 33.88 | 34.00 | 33.67 | 33.99 | 10,784,880 | +0.55(+1.66%) |
Dec 21, 2011 | 33.19 | 33.50 | 32.86 | 33.43 | 19,733,738 | -0.09(-0.28%) |
Dec 20, 2011 | 33.22 | 33.70 | 33.19 | 33.53 | 30,438,454 | +1.32(+4.11%) |
Dec 19, 2011 | 32.77 | 32.87 | 32.13 | 32.20 | 26,226,326 | -0.72(-2.20%) |
Dec 16, 2011 | 33.06 | 33.22 | 32.63 | 32.93 | 28,995,090 | +0.20(+0.62%) |
Dec 15, 2011 | 33.35 | 33.46 | 32.66 | 32.72 | 24,662,636 | +0.02(+0.07%) |
Dec 14, 2011 | 33.08 | 33.23 | 32.57 | 32.70 | 39,578,476 | -0.64(-1.91%) |
Dec 13, 2011 | 33.96 | 34.17 | 33.08 | 33.34 | 47,318,572 | -0.48(-1.42%) |
Dec 12, 2011 | 34.17 | 34.17 | 33.39 | 33.82 | 31,601,808 | -1.05(-3.02%) |
Dec 09, 2011 | 34.23 | 34.97 | 34.19 | 34.87 | 30,194,690 | +0.83(+2.45%) |
Dec 08, 2011 | 34.70 | 34.90 | 33.90 | 34.04 | 38,763,508 | -1.31(-3.70%) |
Dec 07, 2011 | 35.35 | 35.52 | 35.03 | 35.34 | 25,335,146 | -0.14(-0.39%) |
Dec 06, 2011 | 35.22 | 35.75 | 35.03 | 35.48 | 21,841,254 | -0.07(-0.20%) |
Dec 05, 2011 | 35.52 | 35.70 | 35.29 | 35.55 | 30,634,662 | +0.85(+2.45%) |
Dec 02, 2011 | 35.30 | 35.33 | 34.61 | 34.70 | 25,133,072 | +0.08(+0.22%) |