Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.05 | 43.23 | 42.21 | 42.25 | 7,684,189 | -0.76(-1.76%) |
Feb 28, 2012 | 43.26 | 43.34 | 42.62 | 43.01 | 3,918,327 | -0.20(-0.46%) |
Feb 27, 2012 | 42.74 | 43.67 | 42.62 | 43.21 | 4,909,976 | +0.28(+0.64%) |
Feb 24, 2012 | 42.61 | 43.35 | 42.48 | 42.93 | 5,218,452 | +0.26(+0.60%) |
Feb 23, 2012 | 42.74 | 42.74 | 41.98 | 42.68 | 6,961,389 | -0.05(-0.12%) |
Feb 22, 2012 | 42.35 | 42.95 | 42.33 | 42.73 | 6,243,809 | +0.11(+0.27%) |
Feb 21, 2012 | 42.37 | 42.77 | 42.10 | 42.61 | 8,135,642 | +0.30(+0.71%) |
Feb 17, 2012 | 41.80 | 42.45 | 41.61 | 42.31 | 10,336,849 | +0.80(+1.94%) |
Feb 16, 2012 | 41.67 | 41.93 | 41.29 | 41.51 | 12,915,592 | -0.20(-0.48%) |
Feb 15, 2012 | 43.37 | 43.50 | 41.50 | 41.71 | 11,308,213 | -1.43(-3.32%) |
Feb 14, 2012 | 42.99 | 43.35 | 42.65 | 43.14 | 5,904,355 | -0.00(-0.01%) |
Feb 13, 2012 | 42.93 | 43.20 | 42.51 | 43.15 | 6,926,221 | +0.59(+1.39%) |
Feb 10, 2012 | 42.70 | 42.70 | 42.14 | 42.56 | 7,565,852 | -0.45(-1.04%) |
Feb 09, 2012 | 43.71 | 43.74 | 42.82 | 43.00 | 11,501,732 | -0.59(-1.36%) |
Feb 08, 2012 | 43.88 | 44.11 | 43.39 | 43.59 | 7,978,560 | -0.13(-0.29%) |
Feb 07, 2012 | 43.65 | 43.86 | 42.80 | 43.72 | 8,131,248 | -0.14(-0.32%) |
Feb 06, 2012 | 44.19 | 44.26 | 43.60 | 43.86 | 5,755,796 | -0.40(-0.91%) |
Feb 03, 2012 | 44.22 | 44.49 | 44.06 | 44.26 | 6,301,524 | +0.53(+1.20%) |
Feb 02, 2012 | 43.68 | 44.10 | 43.52 | 43.74 | 6,590,184 | -0.04(-0.10%) |
Feb 01, 2012 | 44.04 | 44.76 | 43.73 | 43.78 | 12,016,517 | +0.20(+0.46%) |
Jan 31, 2012 | 44.10 | 44.10 | 43.31 | 43.58 | 7,540,363 | -0.13(-0.29%) |
Jan 30, 2012 | 43.33 | 43.84 | 43.22 | 43.70 | 8,635,945 | -0.10(-0.23%) |
Jan 27, 2012 | 43.30 | 43.93 | 43.16 | 43.80 | 7,613,690 | +0.47(+1.07%) |
Jan 26, 2012 | 43.33 | 44.15 | 43.27 | 43.34 | 7,504,935 | +0.02(+0.04%) |
Jan 25, 2012 | 42.18 | 43.42 | 41.96 | 43.32 | 8,788,708 | +0.92(+2.18%) |
Jan 24, 2012 | 41.60 | 42.64 | 41.52 | 42.40 | 10,881,428 | -0.00(-0.01%) |
Jan 23, 2012 | 43.20 | 43.25 | 42.22 | 42.40 | 6,908,767 | -0.62(-1.44%) |
Jan 20, 2012 | 42.96 | 43.29 | 42.62 | 43.02 | 8,541,551 | +0.25(+0.59%) |
Jan 19, 2012 | 43.08 | 43.77 | 42.74 | 42.77 | 12,878,619 | +0.90(+2.15%) |
Jan 18, 2012 | 41.80 | 42.44 | 41.65 | 41.87 | 10,172,938 | +0.12(+0.29%) |
Jan 17, 2012 | 42.38 | 42.38 | 41.50 | 41.74 | 7,696,413 | -0.09(-0.21%) |
Jan 13, 2012 | 42.02 | 42.02 | 41.20 | 41.83 | 6,676,530 | -0.50(-1.19%) |
Jan 12, 2012 | 42.79 | 42.88 | 42.15 | 42.33 | 6,682,453 | -0.35(-0.83%) |
Jan 11, 2012 | 42.35 | 42.85 | 42.27 | 42.69 | 5,317,525 | +0.24(+0.56%) |
Jan 10, 2012 | 42.18 | 42.90 | 42.13 | 42.45 | 8,655,590 | +0.71(+1.71%) |
Jan 09, 2012 | 41.24 | 41.79 | 40.92 | 41.74 | 6,125,147 | +0.75(+1.82%) |
Jan 06, 2012 | 41.32 | 41.40 | 40.81 | 40.99 | 4,839,296 | -0.18(-0.43%) |
Jan 05, 2012 | 41.15 | 41.45 | 41.13 | 41.17 | 7,819,470 | -0.30(-0.73%) |
Jan 04, 2012 | 40.92 | 41.63 | 40.90 | 41.47 | 5,173,250 | +1.08(+2.68%) |
Dec 30, 2011 | 40.16 | 40.64 | 40.16 | 40.39 | 4,440,841 | +0.23(+0.56%) |
Dec 29, 2011 | 40.03 | 40.24 | 39.82 | 40.16 | 3,165,637 | +0.34(+0.84%) |
Dec 28, 2011 | 40.29 | 40.41 | 39.69 | 39.83 | 3,210,097 | -0.47(-1.15%) |
Dec 27, 2011 | 40.30 | 40.51 | 40.10 | 40.29 | 2,542,624 | +0.06(+0.15%) |
Dec 23, 2011 | 39.87 | 40.42 | 39.84 | 40.23 | 4,077,390 | +0.96(+2.44%) |
Dec 21, 2011 | 38.68 | 39.32 | 38.10 | 39.27 | 9,437,817 | +0.69(+1.80%) |
Dec 20, 2011 | 38.26 | 38.76 | 38.14 | 38.58 | 7,243,893 | +1.03(+2.75%) |
Dec 19, 2011 | 38.18 | 38.47 | 37.47 | 37.55 | 7,330,273 | -0.53(-1.39%) |
Dec 16, 2011 | 38.04 | 38.52 | 37.83 | 38.08 | 12,939,696 | +0.42(+1.10%) |
Dec 15, 2011 | 38.12 | 38.28 | 37.29 | 37.66 | 8,318,687 | +0.06(+0.17%) |
Dec 14, 2011 | 37.72 | 38.06 | 37.47 | 37.60 | 10,470,144 | -0.60(-1.57%) |
Dec 13, 2011 | 38.82 | 39.27 | 37.95 | 38.19 | 7,960,888 | -0.16(-0.41%) |
Dec 12, 2011 | 38.42 | 38.71 | 38.04 | 38.35 | 4,674,977 | -0.44(-1.13%) |
Dec 09, 2011 | 38.33 | 38.92 | 38.09 | 38.79 | 6,757,947 | +0.53(+1.37%) |
Dec 08, 2011 | 38.97 | 38.97 | 38.13 | 38.26 | 8,254,903 | -0.82(-2.10%) |
Dec 07, 2011 | 39.09 | 39.30 | 38.50 | 39.08 | 6,001,815 | -0.12(-0.31%) |
Dec 06, 2011 | 40.06 | 40.09 | 38.65 | 39.20 | 8,856,753 | -0.67(-1.67%) |
Dec 05, 2011 | 39.83 | 40.41 | 39.53 | 39.87 | 6,404,613 | +0.72(+1.85%) |
Dec 02, 2011 | 39.65 | 39.94 | 39.03 | 39.15 | 7,224,023 | -0.09(-0.23%) |