Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 44.31 | 45.06 | 43.71 | 44.31 | 4,195,441 | +0.97(+2.23%) |
Feb 28, 2012 | 43.40 | 43.46 | 43.12 | 43.34 | 1,788,664 | +0.04(+0.08%) |
Feb 27, 2012 | 42.57 | 43.36 | 42.36 | 43.30 | 1,664,003 | +0.04(+0.10%) |
Feb 24, 2012 | 43.39 | 43.76 | 42.90 | 43.26 | 1,230,046 | -0.07(-0.16%) |
Feb 23, 2012 | 42.33 | 43.52 | 42.19 | 43.33 | 2,554,742 | +1.23(+2.93%) |
Feb 22, 2012 | 42.47 | 42.79 | 42.09 | 42.09 | 1,829,223 | -0.43(-1.01%) |
Feb 21, 2012 | 42.77 | 42.85 | 42.35 | 42.52 | 1,392,093 | -0.21(-0.50%) |
Feb 17, 2012 | 42.81 | 43.33 | 42.04 | 42.74 | 2,421,273 | +0.14(+0.33%) |
Feb 16, 2012 | 42.47 | 43.04 | 42.47 | 42.60 | 1,933,533 | +0.31(+0.74%) |
Feb 15, 2012 | 42.64 | 42.80 | 41.61 | 42.28 | 1,166,849 | -0.27(-0.63%) |
Feb 14, 2012 | 42.47 | 42.68 | 42.31 | 42.55 | 1,273,099 | +0.05(+0.12%) |
Feb 13, 2012 | 42.32 | 42.68 | 42.05 | 42.50 | 2,087,187 | +0.48(+1.15%) |
Feb 10, 2012 | 42.09 | 42.41 | 42.00 | 42.02 | 2,187,307 | -0.22(-0.52%) |
Feb 09, 2012 | 42.98 | 43.01 | 42.23 | 42.24 | 2,766,151 | -0.66(-1.54%) |
Feb 08, 2012 | 42.99 | 43.09 | 42.52 | 42.90 | 2,908,490 | -0.36(-0.83%) |
Feb 07, 2012 | 43.29 | 43.40 | 43.07 | 43.26 | 1,605,491 | -0.27(-0.62%) |
Feb 06, 2012 | 43.68 | 43.85 | 43.44 | 43.53 | 1,289,258 | -0.16(-0.38%) |
Feb 03, 2012 | 44.02 | 44.18 | 43.14 | 43.70 | 1,954,051 | +0.08(+0.18%) |
Feb 02, 2012 | 44.09 | 44.24 | 43.35 | 43.62 | 1,447,999 | -0.36(-0.82%) |
Feb 01, 2012 | 43.58 | 44.01 | 43.39 | 43.98 | 2,038,514 | +0.67(+1.55%) |
Jan 31, 2012 | 42.60 | 43.37 | 42.49 | 43.30 | 2,078,621 | +0.77(+1.81%) |
Jan 30, 2012 | 42.66 | 42.75 | 42.28 | 42.53 | 1,067,464 | -0.26(-0.60%) |
Jan 27, 2012 | 42.63 | 42.95 | 42.26 | 42.79 | 1,275,393 | +0.26(+0.62%) |
Jan 26, 2012 | 42.33 | 42.70 | 42.20 | 42.53 | 1,367,172 | +0.46(+1.09%) |
Jan 25, 2012 | 41.31 | 42.22 | 41.28 | 42.07 | 1,324,162 | +0.73(+1.76%) |
Jan 24, 2012 | 41.54 | 41.69 | 41.31 | 41.34 | 1,592,734 | -0.46(-1.10%) |
Jan 23, 2012 | 41.73 | 41.86 | 41.51 | 41.80 | 1,361,293 | +0.20(+0.47%) |
Jan 20, 2012 | 41.23 | 41.61 | 41.10 | 41.61 | 1,639,832 | +0.33(+0.80%) |
Jan 19, 2012 | 40.95 | 41.43 | 40.81 | 41.28 | 1,499,600 | +0.13(+0.33%) |
Jan 18, 2012 | 41.07 | 41.38 | 40.98 | 41.14 | 1,706,418 | +0.20(+0.48%) |
Jan 17, 2012 | 41.06 | 41.15 | 40.77 | 40.95 | 1,261,586 | +0.29(+0.71%) |
Jan 13, 2012 | 40.79 | 41.01 | 40.47 | 40.66 | 1,068,879 | -0.17(-0.42%) |
Jan 12, 2012 | 40.66 | 41.03 | 40.52 | 40.83 | 2,017,273 | -0.21(-0.52%) |
Jan 11, 2012 | 40.87 | 41.09 | 40.66 | 41.04 | 1,239,766 | +0.16(+0.39%) |
Jan 10, 2012 | 40.87 | 40.95 | 40.51 | 40.88 | 1,404,653 | +0.15(+0.36%) |
Jan 09, 2012 | 40.84 | 40.85 | 40.46 | 40.74 | 1,315,959 | -0.04(-0.09%) |
Jan 06, 2012 | 40.49 | 41.04 | 40.32 | 40.77 | 1,890,585 | +0.39(+0.95%) |
Jan 05, 2012 | 40.02 | 40.41 | 39.72 | 40.39 | 2,070,818 | +0.34(+0.85%) |
Jan 04, 2012 | 40.34 | 40.60 | 39.86 | 40.05 | 1,709,607 | -0.70(-1.71%) |
Dec 30, 2011 | 41.13 | 41.19 | 40.74 | 40.74 | 837,886 | -0.29(-0.70%) |
Dec 29, 2011 | 40.99 | 41.45 | 40.91 | 41.03 | 937,186 | +0.09(+0.21%) |
Dec 28, 2011 | 40.94 | 41.15 | 40.80 | 40.95 | 1,328,879 | -0.07(-0.18%) |
Dec 27, 2011 | 40.64 | 41.20 | 40.38 | 41.02 | 800,505 | +0.45(+1.10%) |
Dec 23, 2011 | 40.65 | 40.65 | 40.13 | 40.57 | 770,348 | +0.26(+0.65%) |
Dec 21, 2011 | 41.01 | 41.21 | 40.28 | 40.31 | 2,615,280 | -0.70(-1.71%) |
Dec 20, 2011 | 40.00 | 41.01 | 40.24 | 41.01 | 1,714,415 | +1.01(+2.52%) |
Dec 19, 2011 | 40.04 | 40.43 | 39.78 | 40.00 | 1,433,632 | -0.07(-0.17%) |
Dec 16, 2011 | 39.42 | 40.14 | 39.32 | 40.07 | 2,968,600 | +0.83(+2.10%) |
Dec 15, 2011 | 39.16 | 39.65 | 38.98 | 39.25 | 1,588,951 | +0.37(+0.94%) |
Dec 14, 2011 | 38.17 | 38.90 | 38.15 | 38.88 | 2,475,728 | +0.03(+0.08%) |
Dec 13, 2011 | 38.51 | 39.19 | 38.51 | 38.85 | 2,211,534 | -0.07(-0.19%) |
Dec 12, 2011 | 38.80 | 39.01 | 38.37 | 38.92 | 1,413,464 | -0.30(-0.77%) |
Dec 09, 2011 | 38.97 | 39.41 | 38.69 | 39.23 | 1,650,755 | +0.31(+0.81%) |
Dec 08, 2011 | 39.33 | 39.40 | 38.69 | 38.91 | 1,807,386 | -0.68(-1.73%) |
Dec 07, 2011 | 39.14 | 39.65 | 38.91 | 39.59 | 1,315,089 | +0.34(+0.86%) |
Dec 06, 2011 | 39.12 | 39.30 | 38.83 | 39.26 | 1,050,191 | +0.11(+0.29%) |
Dec 05, 2011 | 38.78 | 39.24 | 38.47 | 39.14 | 1,545,530 | +0.90(+2.36%) |
Dec 02, 2011 | 38.14 | 38.71 | 38.02 | 38.24 | 1,666,380 | +0.27(+0.70%) |