Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.15 | 43.27 | 42.70 | 42.92 | 4,910,514 | -0.27(-0.62%) |
Feb 28, 2012 | 43.20 | 43.30 | 43.04 | 43.18 | 1,912,450 | -0.03(-0.08%) |
Feb 27, 2012 | 42.07 | 43.37 | 42.06 | 43.22 | 2,990,725 | +0.62(+1.46%) |
Feb 24, 2012 | 42.76 | 42.87 | 42.46 | 42.60 | 2,358,549 | -0.09(-0.20%) |
Feb 23, 2012 | 42.79 | 42.88 | 42.55 | 42.68 | 3,575,474 | -0.25(-0.58%) |
Feb 22, 2012 | 43.01 | 43.30 | 42.88 | 42.93 | 2,609,354 | -0.06(-0.14%) |
Feb 21, 2012 | 43.54 | 43.67 | 42.86 | 42.99 | 3,697,464 | -0.64(-1.46%) |
Feb 17, 2012 | 42.53 | 44.00 | 42.52 | 43.63 | 5,240,415 | +1.29(+3.05%) |
Feb 16, 2012 | 41.55 | 42.49 | 41.17 | 42.34 | 3,341,123 | +0.79(+1.91%) |
Feb 15, 2012 | 41.18 | 41.95 | 41.09 | 41.55 | 2,978,710 | +0.44(+1.07%) |
Feb 14, 2012 | 41.32 | 41.55 | 40.74 | 41.11 | 1,952,269 | -0.26(-0.62%) |
Feb 13, 2012 | 41.03 | 41.42 | 40.90 | 41.36 | 1,709,140 | +0.52(+1.27%) |
Feb 10, 2012 | 40.84 | 40.99 | 40.50 | 40.85 | 2,294,614 | -0.41(-1.00%) |
Feb 09, 2012 | 40.74 | 41.34 | 40.43 | 41.26 | 3,228,025 | +0.66(+1.63%) |
Feb 08, 2012 | 40.61 | 40.67 | 40.35 | 40.60 | 4,773,454 | -0.07(-0.17%) |
Feb 07, 2012 | 40.13 | 40.69 | 40.12 | 40.67 | 2,000,622 | +0.42(+1.05%) |
Feb 06, 2012 | 40.33 | 40.45 | 39.38 | 40.24 | 2,481,873 | -0.37(-0.91%) |
Feb 03, 2012 | 39.67 | 40.73 | 39.67 | 40.61 | 2,786,525 | +1.15(+2.90%) |
Feb 02, 2012 | 39.99 | 40.08 | 39.37 | 39.47 | 2,509,943 | -0.60(-1.51%) |
Feb 01, 2012 | 39.86 | 40.51 | 39.82 | 40.07 | 2,907,946 | +0.08(+0.19%) |
Jan 31, 2012 | 39.80 | 40.09 | 39.56 | 39.99 | 2,744,658 | +0.39(+0.98%) |
Jan 30, 2012 | 39.57 | 40.03 | 39.33 | 39.61 | 3,036,884 | +0.14(+0.35%) |
Jan 27, 2012 | 38.81 | 39.60 | 38.70 | 39.47 | 2,871,388 | +0.41(+1.04%) |
Jan 26, 2012 | 38.68 | 39.10 | 38.07 | 39.06 | 4,495,424 | +0.34(+0.87%) |
Jan 25, 2012 | 41.24 | 41.24 | 38.37 | 38.73 | 6,417,342 | -2.52(-6.10%) |
Jan 24, 2012 | 40.90 | 41.24 | 40.46 | 41.24 | 2,034,046 | +0.33(+0.80%) |
Jan 23, 2012 | 40.99 | 41.36 | 40.79 | 40.92 | 1,336,384 | -0.09(-0.23%) |
Jan 20, 2012 | 41.35 | 41.35 | 40.87 | 41.01 | 2,101,819 | -0.39(-0.94%) |
Jan 19, 2012 | 40.90 | 41.41 | 40.83 | 41.40 | 2,121,454 | +0.53(+1.29%) |
Jan 18, 2012 | 40.45 | 40.93 | 40.41 | 40.87 | 2,108,504 | +0.42(+1.04%) |
Jan 17, 2012 | 40.21 | 40.71 | 40.21 | 40.45 | 1,215,521 | +0.40(+0.99%) |
Jan 13, 2012 | 39.58 | 40.13 | 39.46 | 40.05 | 1,835,530 | +0.27(+0.67%) |
Jan 12, 2012 | 39.88 | 40.12 | 39.76 | 39.79 | 2,064,539 | +0.06(+0.15%) |
Jan 11, 2012 | 39.62 | 40.06 | 39.62 | 39.73 | 2,576,181 | -0.16(-0.41%) |
Jan 10, 2012 | 40.14 | 40.31 | 39.81 | 39.89 | 2,457,369 | +0.09(+0.24%) |
Jan 09, 2012 | 40.00 | 40.11 | 39.68 | 39.80 | 2,274,695 | -0.32(-0.79%) |
Jan 06, 2012 | 40.12 | 40.43 | 40.05 | 40.11 | 1,378,595 | -0.10(-0.26%) |
Jan 05, 2012 | 39.93 | 40.31 | 39.76 | 40.22 | 1,854,580 | +0.27(+0.67%) |
Jan 04, 2012 | 39.98 | 40.11 | 39.67 | 39.95 | 2,085,868 | +0.06(+0.15%) |
Dec 30, 2011 | 40.07 | 40.23 | 39.86 | 39.89 | 1,331,166 | -0.25(-0.62%) |
Dec 29, 2011 | 40.29 | 40.45 | 39.99 | 40.14 | 1,209,825 | -0.09(-0.21%) |
Dec 28, 2011 | 40.88 | 40.88 | 40.11 | 40.23 | 1,475,474 | -0.54(-1.33%) |
Dec 27, 2011 | 40.61 | 40.86 | 40.40 | 40.77 | 947,580 | +0.16(+0.40%) |
Dec 23, 2011 | 40.17 | 40.66 | 40.00 | 40.61 | 3,131,039 | +0.62(+1.55%) |
Dec 21, 2011 | 40.03 | 40.21 | 39.77 | 39.99 | 2,452,367 | -0.05(-0.13%) |
Dec 20, 2011 | 40.29 | 40.55 | 39.72 | 40.04 | 3,605,826 | +0.26(+0.65%) |
Dec 19, 2011 | 39.80 | 40.19 | 39.60 | 39.78 | 3,331,773 | +0.00(+0.00%) |
Dec 16, 2011 | 39.91 | 40.24 | 39.51 | 39.78 | 3,406,519 | +0.13(+0.33%) |
Dec 15, 2011 | 39.65 | 39.74 | 39.30 | 39.65 | 2,052,470 | +0.28(+0.70%) |
Dec 14, 2011 | 39.64 | 39.82 | 39.02 | 39.37 | 2,151,563 | -0.29(-0.74%) |
Dec 13, 2011 | 40.14 | 40.38 | 39.48 | 39.67 | 2,687,483 | -0.56(-1.39%) |
Dec 12, 2011 | 39.99 | 40.27 | 39.66 | 40.23 | 2,080,217 | -0.29(-0.72%) |
Dec 09, 2011 | 40.36 | 40.66 | 39.84 | 40.52 | 3,228,708 | +0.21(+0.51%) |
Dec 08, 2011 | 40.18 | 40.63 | 40.01 | 40.31 | 3,880,605 | +0.01(+0.02%) |
Dec 07, 2011 | 40.18 | 40.58 | 39.86 | 40.30 | 3,227,942 | -0.04(-0.11%) |
Dec 06, 2011 | 40.45 | 40.53 | 40.22 | 40.35 | 2,119,141 | -0.01(-0.02%) |
Dec 05, 2011 | 40.69 | 40.69 | 40.02 | 40.36 | 2,485,409 | +0.03(+0.06%) |
Dec 02, 2011 | 40.32 | 40.50 | 40.24 | 40.33 | 2,778,872 | +0.34(+0.84%) |