Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 41.55 | 42.07 | 41.55 | 41.93 | 3,050,345 | +0.35(+0.84%) |
Feb 28, 2012 | 41.74 | 41.84 | 41.38 | 41.58 | 2,421,303 | -0.24(-0.57%) |
Feb 27, 2012 | 41.18 | 41.98 | 41.13 | 41.82 | 9,623,412 | +0.54(+1.31%) |
Feb 24, 2012 | 40.76 | 41.28 | 40.57 | 41.28 | 6,605,083 | +0.63(+1.55%) |
Feb 23, 2012 | 40.28 | 40.70 | 40.06 | 40.65 | 6,991,800 | +0.33(+0.82%) |
Feb 22, 2012 | 40.72 | 40.88 | 40.03 | 40.32 | 3,287,736 | -0.34(-0.84%) |
Feb 21, 2012 | 40.99 | 41.05 | 40.59 | 40.66 | 2,013,610 | -0.23(-0.56%) |
Feb 17, 2012 | 41.32 | 41.32 | 40.85 | 40.89 | 2,509,719 | -0.11(-0.27%) |
Feb 16, 2012 | 40.40 | 41.10 | 40.35 | 41.00 | 1,953,573 | +0.63(+1.56%) |
Feb 15, 2012 | 40.45 | 40.68 | 40.30 | 40.37 | 1,830,458 | -0.01(-0.02%) |
Feb 14, 2012 | 40.06 | 40.42 | 39.92 | 40.38 | 2,306,390 | +0.23(+0.57%) |
Feb 13, 2012 | 39.91 | 40.41 | 39.78 | 40.15 | 2,054,541 | +0.41(+1.03%) |
Feb 10, 2012 | 40.02 | 40.04 | 39.47 | 39.74 | 1,542,508 | -0.48(-1.19%) |
Feb 09, 2012 | 39.65 | 40.25 | 39.50 | 40.22 | 2,393,493 | +0.60(+1.51%) |
Feb 08, 2012 | 40.23 | 40.31 | 39.18 | 39.62 | 2,711,950 | -0.49(-1.22%) |
Feb 07, 2012 | 39.99 | 40.43 | 39.99 | 40.11 | 1,425,153 | +0.11(+0.27%) |
Feb 06, 2012 | 39.70 | 40.15 | 39.70 | 40.00 | 1,935,959 | +0.25(+0.63%) |
Feb 03, 2012 | 40.01 | 40.22 | 39.60 | 39.75 | 2,679,757 | -0.03(-0.08%) |
Feb 02, 2012 | 39.64 | 39.88 | 39.50 | 39.78 | 1,517,516 | +0.19(+0.48%) |
Feb 01, 2012 | 39.50 | 39.90 | 39.45 | 39.59 | 1,772,990 | +0.36(+0.92%) |
Jan 31, 2012 | 39.63 | 39.71 | 38.95 | 39.23 | 1,769,664 | -0.33(-0.83%) |
Jan 30, 2012 | 39.16 | 39.59 | 39.08 | 39.56 | 2,039,824 | +0.14(+0.36%) |
Jan 27, 2012 | 40.06 | 40.20 | 39.42 | 39.42 | 1,920,194 | -0.65(-1.62%) |
Jan 26, 2012 | 40.44 | 40.45 | 39.65 | 40.07 | 2,138,426 | -0.25(-0.62%) |
Jan 25, 2012 | 39.62 | 40.36 | 39.46 | 40.32 | 2,064,350 | +0.60(+1.51%) |
Jan 24, 2012 | 40.31 | 40.48 | 39.57 | 39.72 | 2,231,896 | -0.77(-1.90%) |
Jan 23, 2012 | 40.28 | 40.50 | 40.15 | 40.49 | 1,896,939 | +0.27(+0.67%) |
Jan 20, 2012 | 40.37 | 40.43 | 39.95 | 40.22 | 2,303,654 | +0.00(+0.00%) |
Jan 19, 2012 | 41.09 | 41.23 | 40.07 | 40.22 | 3,409,681 | -0.98(-2.38%) |
Jan 18, 2012 | 41.65 | 41.74 | 41.12 | 41.20 | 1,909,408 | -0.42(-1.01%) |
Jan 17, 2012 | 41.82 | 41.90 | 41.45 | 41.62 | 1,924,318 | +0.30(+0.73%) |
Jan 13, 2012 | 40.97 | 41.33 | 40.90 | 41.32 | 1,233,919 | +0.22(+0.54%) |
Jan 12, 2012 | 41.09 | 41.28 | 41.01 | 41.10 | 1,798,937 | +0.16(+0.39%) |
Jan 11, 2012 | 41.12 | 41.26 | 40.80 | 40.94 | 2,452,662 | -0.21(-0.51%) |
Jan 10, 2012 | 40.93 | 41.63 | 40.93 | 41.15 | 2,297,693 | +0.49(+1.21%) |
Jan 09, 2012 | 40.50 | 40.81 | 40.35 | 40.66 | 1,806,353 | +0.22(+0.54%) |
Jan 06, 2012 | 40.36 | 40.45 | 40.00 | 40.44 | 5,148,206 | -0.16(-0.39%) |
Jan 05, 2012 | 40.30 | 40.65 | 40.26 | 40.60 | 2,433,213 | -0.16(-0.39%) |
Jan 04, 2012 | 41.23 | 41.24 | 40.64 | 40.76 | 1,950,729 | -0.66(-1.59%) |
Dec 30, 2011 | 41.76 | 41.76 | 41.39 | 41.42 | 1,066,994 | -0.34(-0.81%) |
Dec 29, 2011 | 41.82 | 41.95 | 41.55 | 41.76 | 974,239 | +0.06(+0.14%) |
Dec 28, 2011 | 41.80 | 41.91 | 41.63 | 41.70 | 918,906 | -0.04(-0.10%) |
Dec 27, 2011 | 41.73 | 41.89 | 41.70 | 41.74 | 887,429 | +0.02(+0.05%) |
Dec 23, 2011 | 41.47 | 41.73 | 41.28 | 41.72 | 1,590,096 | +0.23(+0.55%) |
Dec 21, 2011 | 41.21 | 41.78 | 41.11 | 41.49 | 2,860,433 | +0.48(+1.17%) |
Dec 20, 2011 | 40.86 | 41.15 | 40.73 | 41.01 | 2,023,509 | +0.49(+1.21%) |
Dec 19, 2011 | 40.77 | 40.91 | 40.43 | 40.52 | 1,887,621 | -0.14(-0.34%) |
Dec 16, 2011 | 41.18 | 41.25 | 40.34 | 40.66 | 2,640,167 | -0.41(-1.00%) |
Dec 15, 2011 | 40.71 | 41.20 | 40.58 | 41.07 | 1,968,021 | +0.72(+1.78%) |
Dec 14, 2011 | 40.75 | 40.90 | 40.31 | 40.35 | 2,056,111 | -0.40(-0.98%) |
Dec 13, 2011 | 40.45 | 41.06 | 40.35 | 40.75 | 3,373,104 | +0.43(+1.07%) |
Dec 12, 2011 | 40.53 | 40.54 | 39.94 | 40.32 | 2,275,739 | -0.22(-0.54%) |
Dec 09, 2011 | 40.50 | 40.73 | 40.40 | 40.54 | 2,212,301 | +0.19(+0.47%) |
Dec 08, 2011 | 40.78 | 40.92 | 40.31 | 40.35 | 2,261,869 | -0.56(-1.37%) |
Dec 07, 2011 | 40.90 | 41.07 | 40.33 | 40.91 | 2,739,014 | -0.72(-1.73%) |
Dec 06, 2011 | 41.38 | 41.85 | 41.31 | 41.63 | 2,472,512 | +0.31(+0.75%) |
Dec 05, 2011 | 41.75 | 41.79 | 41.11 | 41.32 | 2,287,005 | +0.06(+0.15%) |
Dec 02, 2011 | 41.80 | 41.85 | 41.11 | 41.26 | 2,076,958 | -0.44(-1.06%) |