Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.67 | 41.46 | 40.56 | 40.88 | 35,739,264 | +0.19(+0.46%) |
Feb 28, 2012 | 40.29 | 40.90 | 40.20 | 40.70 | 8,117,226 | +0.51(+1.27%) |
Feb 27, 2012 | 39.64 | 40.37 | 39.48 | 40.19 | 5,642,334 | +0.36(+0.91%) |
Feb 24, 2012 | 39.82 | 39.99 | 39.63 | 39.82 | 5,695,348 | -0.01(-0.02%) |
Feb 23, 2012 | 39.37 | 39.99 | 39.03 | 39.83 | 8,499,344 | +0.85(+2.18%) |
Feb 22, 2012 | 39.15 | 39.52 | 38.87 | 38.98 | 4,493,222 | -0.33(-0.84%) |
Feb 21, 2012 | 39.59 | 39.60 | 39.05 | 39.31 | 6,443,720 | -0.14(-0.35%) |
Feb 17, 2012 | 39.86 | 40.07 | 39.43 | 39.45 | 5,442,267 | -0.37(-0.93%) |
Feb 16, 2012 | 39.59 | 40.03 | 39.31 | 39.82 | 7,254,839 | +0.09(+0.22%) |
Feb 15, 2012 | 39.76 | 40.41 | 39.59 | 39.73 | 11,568,439 | +0.97(+2.50%) |
Feb 14, 2012 | 38.92 | 38.92 | 38.37 | 38.76 | 4,148,570 | -0.41(-1.05%) |
Feb 13, 2012 | 39.28 | 39.58 | 38.78 | 39.18 | 5,457,578 | +0.17(+0.43%) |
Feb 10, 2012 | 39.19 | 39.31 | 38.78 | 39.01 | 4,223,770 | -0.66(-1.67%) |
Feb 09, 2012 | 39.18 | 39.79 | 38.73 | 39.67 | 6,693,856 | +0.58(+1.49%) |
Feb 08, 2012 | 38.12 | 39.18 | 38.12 | 39.09 | 8,776,823 | +0.92(+2.41%) |
Feb 07, 2012 | 38.60 | 38.75 | 38.05 | 38.17 | 9,072,358 | -0.49(-1.27%) |
Feb 06, 2012 | 39.43 | 39.49 | 38.52 | 38.66 | 6,548,951 | -1.13(-2.84%) |
Feb 03, 2012 | 38.53 | 40.29 | 38.53 | 39.79 | 10,091,372 | +1.86(+4.92%) |
Feb 02, 2012 | 37.81 | 38.39 | 37.55 | 37.92 | 5,501,812 | +0.27(+0.73%) |
Feb 01, 2012 | 37.14 | 37.97 | 37.13 | 37.65 | 7,493,308 | +0.73(+1.97%) |
Jan 31, 2012 | 36.39 | 37.16 | 36.25 | 36.92 | 9,514,801 | +0.77(+2.12%) |
Jan 30, 2012 | 36.62 | 36.63 | 35.75 | 36.16 | 8,141,918 | -1.01(-2.71%) |
Jan 27, 2012 | 36.45 | 37.30 | 36.40 | 37.17 | 5,799,886 | +0.36(+0.96%) |
Jan 26, 2012 | 36.92 | 37.39 | 36.33 | 36.81 | 9,014,450 | +0.00(+0.00%) |
Jan 25, 2012 | 36.22 | 36.92 | 36.04 | 36.81 | 7,576,962 | +0.46(+1.27%) |
Jan 24, 2012 | 36.84 | 36.90 | 36.16 | 36.35 | 8,908,922 | -0.85(-2.28%) |
Jan 23, 2012 | 37.05 | 37.29 | 36.75 | 37.20 | 6,811,928 | +0.05(+0.13%) |
Jan 20, 2012 | 36.44 | 37.37 | 36.12 | 37.15 | 21,211,610 | -2.21(-5.62%) |
Jan 19, 2012 | 39.86 | 40.06 | 39.18 | 39.36 | 8,418,073 | -0.28(-0.71%) |
Jan 18, 2012 | 39.29 | 39.90 | 39.04 | 39.64 | 5,550,533 | +0.26(+0.66%) |
Jan 17, 2012 | 39.70 | 40.03 | 39.30 | 39.39 | 6,643,742 | -0.07(-0.18%) |
Jan 13, 2012 | 38.59 | 39.52 | 38.29 | 39.46 | 6,248,611 | +0.40(+1.01%) |
Jan 12, 2012 | 38.80 | 39.13 | 38.26 | 39.06 | 7,443,454 | +0.56(+1.45%) |
Jan 11, 2012 | 38.30 | 38.88 | 38.01 | 38.51 | 5,042,545 | +0.02(+0.06%) |
Jan 10, 2012 | 37.87 | 38.74 | 37.55 | 38.48 | 10,356,000 | +1.15(+3.09%) |
Jan 09, 2012 | 36.57 | 37.40 | 36.46 | 37.33 | 6,914,455 | +0.88(+2.41%) |
Jan 06, 2012 | 36.56 | 37.05 | 36.26 | 36.45 | 4,145,001 | -0.02(-0.04%) |
Jan 05, 2012 | 35.67 | 37.30 | 35.55 | 36.46 | 8,285,797 | +0.55(+1.53%) |
Jan 04, 2012 | 35.11 | 36.12 | 34.80 | 35.92 | 7,833,735 | +1.78(+5.23%) |
Dec 30, 2011 | 34.41 | 34.41 | 34.13 | 34.13 | 3,463,999 | -0.28(-0.82%) |
Dec 29, 2011 | 33.88 | 34.45 | 33.75 | 34.41 | 4,996,712 | +0.74(+2.21%) |
Dec 28, 2011 | 34.22 | 34.42 | 33.64 | 33.67 | 3,216,975 | -0.62(-1.81%) |
Dec 27, 2011 | 34.53 | 34.91 | 34.28 | 34.29 | 2,339,136 | -0.49(-1.42%) |
Dec 23, 2011 | 34.70 | 34.81 | 34.27 | 34.79 | 3,219,794 | +0.94(+2.77%) |
Dec 21, 2011 | 33.60 | 33.88 | 33.31 | 33.85 | 10,119,078 | +0.15(+0.45%) |
Dec 20, 2011 | 34.30 | 34.87 | 33.69 | 33.70 | 10,389,585 | +0.15(+0.46%) |
Dec 19, 2011 | 35.12 | 35.16 | 33.44 | 33.54 | 7,037,189 | -1.48(-4.22%) |
Dec 16, 2011 | 34.94 | 35.40 | 34.82 | 35.02 | 7,293,731 | +0.27(+0.79%) |
Dec 15, 2011 | 36.27 | 36.42 | 34.56 | 34.74 | 11,375,707 | -1.03(-2.89%) |
Dec 14, 2011 | 35.80 | 36.26 | 35.62 | 35.78 | 5,666,399 | -0.22(-0.61%) |
Dec 13, 2011 | 36.79 | 37.13 | 35.62 | 36.00 | 6,148,510 | -0.44(-1.22%) |
Dec 12, 2011 | 36.68 | 36.74 | 36.16 | 36.44 | 3,890,299 | -0.74(-2.00%) |
Dec 09, 2011 | 36.54 | 37.29 | 36.49 | 37.18 | 4,696,681 | +1.09(+3.02%) |
Dec 08, 2011 | 36.97 | 37.04 | 36.01 | 36.09 | 5,420,886 | -1.24(-3.33%) |
Dec 07, 2011 | 36.52 | 37.55 | 36.18 | 37.34 | 3,763,504 | +0.47(+1.27%) |
Dec 06, 2011 | 37.60 | 37.66 | 36.59 | 36.87 | 6,376,863 | -0.90(-2.39%) |
Dec 05, 2011 | 37.32 | 38.13 | 37.00 | 37.77 | 8,521,197 | +1.18(+3.22%) |
Dec 02, 2011 | 36.41 | 37.21 | 36.34 | 36.59 | 7,656,659 | +0.48(+1.32%) |