Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 41.54 | 41.75 | 41.14 | 41.36 | 2,320,790 | -0.22(-0.52%) |
Feb 28, 2012 | 41.92 | 41.92 | 41.42 | 41.58 | 3,347,824 | -0.28(-0.67%) |
Feb 27, 2012 | 42.07 | 42.50 | 41.85 | 41.86 | 3,444,050 | -0.42(-1.00%) |
Feb 24, 2012 | 42.01 | 42.55 | 42.01 | 42.28 | 2,757,499 | +0.24(+0.58%) |
Feb 23, 2012 | 42.19 | 42.35 | 41.79 | 42.04 | 2,485,635 | -0.29(-0.69%) |
Feb 22, 2012 | 42.39 | 42.76 | 42.13 | 42.33 | 3,439,722 | -0.22(-0.51%) |
Feb 21, 2012 | 42.37 | 43.16 | 42.29 | 42.55 | 3,788,582 | +0.41(+0.98%) |
Feb 17, 2012 | 42.30 | 42.50 | 41.99 | 42.13 | 3,291,982 | +0.22(+0.51%) |
Feb 16, 2012 | 41.40 | 41.93 | 41.32 | 41.92 | 2,349,920 | +0.53(+1.29%) |
Feb 15, 2012 | 41.49 | 42.00 | 41.26 | 41.38 | 4,294,081 | +0.13(+0.32%) |
Feb 14, 2012 | 40.43 | 41.26 | 40.43 | 41.25 | 2,593,289 | +0.76(+1.88%) |
Feb 13, 2012 | 40.83 | 41.02 | 40.20 | 40.49 | 4,213,729 | -0.34(-0.83%) |
Feb 10, 2012 | 40.54 | 41.00 | 40.40 | 40.83 | 2,404,237 | +0.00(+0.00%) |
Feb 09, 2012 | 40.62 | 41.17 | 40.42 | 40.83 | 3,278,868 | +0.18(+0.44%) |
Feb 08, 2012 | 40.61 | 41.01 | 40.43 | 40.65 | 5,103,654 | +0.10(+0.25%) |
Feb 07, 2012 | 40.23 | 40.65 | 40.10 | 40.55 | 5,887,301 | +0.30(+0.75%) |
Feb 06, 2012 | 40.49 | 40.56 | 39.73 | 40.25 | 5,031,801 | -0.59(-1.45%) |
Feb 03, 2012 | 41.33 | 41.33 | 40.57 | 40.84 | 7,962,596 | -0.54(-1.31%) |
Feb 02, 2012 | 39.70 | 41.69 | 38.58 | 41.38 | 17,817,324 | -1.45(-3.39%) |
Feb 01, 2012 | 42.20 | 43.16 | 42.10 | 42.84 | 6,161,464 | +0.80(+1.90%) |
Jan 31, 2012 | 41.96 | 42.93 | 41.94 | 42.04 | 5,123,033 | +0.31(+0.74%) |
Jan 30, 2012 | 42.10 | 42.15 | 41.45 | 41.73 | 3,737,588 | -0.64(-1.51%) |
Jan 27, 2012 | 41.25 | 42.73 | 41.19 | 42.37 | 3,191,286 | +1.01(+2.45%) |
Jan 26, 2012 | 43.26 | 43.26 | 41.25 | 41.35 | 4,056,178 | -1.57(-3.65%) |
Jan 25, 2012 | 41.92 | 43.05 | 41.13 | 42.92 | 3,863,342 | +0.36(+0.84%) |
Jan 24, 2012 | 42.75 | 43.04 | 42.22 | 42.56 | 3,251,005 | -0.46(-1.07%) |
Jan 23, 2012 | 43.22 | 43.86 | 42.90 | 43.02 | 2,146,961 | -0.24(-0.56%) |
Jan 20, 2012 | 43.53 | 43.64 | 42.91 | 43.27 | 2,448,446 | -0.13(-0.30%) |
Jan 19, 2012 | 43.82 | 43.95 | 43.15 | 43.40 | 4,528,072 | -0.62(-1.41%) |
Jan 18, 2012 | 43.68 | 44.16 | 43.35 | 44.02 | 3,535,688 | +0.25(+0.58%) |
Jan 17, 2012 | 42.97 | 44.54 | 42.97 | 43.76 | 5,459,118 | +0.99(+2.32%) |
Jan 13, 2012 | 42.12 | 42.78 | 41.74 | 42.77 | 3,952,865 | +0.22(+0.51%) |
Jan 12, 2012 | 42.80 | 43.00 | 42.24 | 42.55 | 2,476,478 | -0.36(-0.83%) |
Jan 11, 2012 | 42.71 | 43.09 | 42.46 | 42.91 | 2,338,591 | +0.08(+0.20%) |
Jan 10, 2012 | 41.39 | 42.85 | 41.11 | 42.83 | 6,630,660 | +1.77(+4.32%) |
Jan 09, 2012 | 41.02 | 41.18 | 40.51 | 41.05 | 2,448,470 | +0.16(+0.39%) |
Jan 06, 2012 | 40.50 | 41.58 | 40.44 | 40.89 | 2,598,331 | +0.38(+0.93%) |
Jan 05, 2012 | 40.46 | 40.69 | 40.10 | 40.52 | 2,352,673 | +0.00(+0.00%) |
Jan 04, 2012 | 40.34 | 40.73 | 40.06 | 40.52 | 1,891,408 | +1.13(+2.88%) |
Dec 30, 2011 | 39.56 | 39.66 | 39.38 | 39.38 | 1,004,699 | -0.27(-0.69%) |
Dec 29, 2011 | 39.56 | 39.92 | 39.54 | 39.66 | 1,389,723 | +0.07(+0.19%) |
Dec 28, 2011 | 40.76 | 40.87 | 39.53 | 39.58 | 2,326,094 | -1.24(-3.03%) |
Dec 27, 2011 | 40.46 | 40.92 | 40.46 | 40.82 | 1,850,558 | +0.38(+0.93%) |
Dec 23, 2011 | 40.59 | 40.65 | 40.40 | 40.44 | 1,643,521 | +0.86(+2.18%) |
Dec 21, 2011 | 39.69 | 39.95 | 38.91 | 39.58 | 2,464,550 | +0.04(+0.09%) |
Dec 20, 2011 | 38.96 | 39.84 | 38.96 | 39.54 | 3,048,865 | +1.24(+3.23%) |
Dec 19, 2011 | 39.84 | 40.06 | 38.31 | 38.31 | 3,031,466 | -1.43(-3.61%) |
Dec 16, 2011 | 40.36 | 40.78 | 39.55 | 39.74 | 4,957,849 | -0.34(-0.84%) |
Dec 15, 2011 | 40.36 | 41.20 | 39.98 | 40.08 | 2,212,278 | +0.16(+0.40%) |
Dec 14, 2011 | 39.89 | 40.17 | 39.77 | 39.92 | 3,693,008 | -0.20(-0.49%) |
Dec 13, 2011 | 39.95 | 40.38 | 39.90 | 40.12 | 4,216,925 | +0.41(+1.04%) |
Dec 12, 2011 | 39.73 | 39.84 | 39.24 | 39.70 | 2,408,659 | -0.25(-0.63%) |
Dec 09, 2011 | 39.93 | 40.56 | 39.74 | 39.96 | 5,125,675 | +0.27(+0.69%) |
Dec 08, 2011 | 40.31 | 40.36 | 39.61 | 39.69 | 3,040,368 | -0.83(-2.04%) |
Dec 07, 2011 | 40.04 | 40.75 | 39.80 | 40.51 | 3,324,421 | +0.03(+0.07%) |
Dec 06, 2011 | 40.95 | 40.95 | 40.29 | 40.48 | 2,113,139 | -0.30(-0.74%) |
Dec 05, 2011 | 41.21 | 41.70 | 40.59 | 40.78 | 2,459,140 | +0.39(+0.98%) |
Dec 02, 2011 | 41.26 | 41.29 | 39.99 | 40.39 | 3,005,263 | -0.49(-1.19%) |