Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 41.23 | 41.72 | 41.21 | 41.35 | 15,089,304 | +0.06(+0.14%) |
Feb 28, 2012 | 41.11 | 41.33 | 40.91 | 41.29 | 7,002,631 | +0.29(+0.70%) |
Feb 27, 2012 | 41.06 | 41.31 | 40.67 | 41.00 | 9,273,592 | +0.32(+0.80%) |
Feb 24, 2012 | 40.81 | 40.94 | 40.60 | 40.68 | 6,245,971 | -0.17(-0.41%) |
Feb 23, 2012 | 40.65 | 41.03 | 40.46 | 40.85 | 6,368,269 | +0.21(+0.51%) |
Feb 22, 2012 | 40.91 | 41.07 | 40.52 | 40.64 | 6,271,912 | -0.30(-0.72%) |
Feb 21, 2012 | 41.16 | 41.26 | 40.86 | 40.93 | 5,762,954 | -0.18(-0.43%) |
Feb 17, 2012 | 41.07 | 41.22 | 40.91 | 41.11 | 7,880,013 | +0.21(+0.51%) |
Feb 16, 2012 | 40.60 | 41.09 | 40.45 | 40.91 | 7,584,299 | +0.29(+0.70%) |
Feb 15, 2012 | 40.85 | 41.11 | 40.50 | 40.62 | 8,013,637 | -0.34(-0.84%) |
Feb 14, 2012 | 40.87 | 40.98 | 40.63 | 40.96 | 8,337,713 | -0.19(-0.45%) |
Feb 13, 2012 | 40.98 | 41.28 | 40.95 | 41.15 | 9,206,456 | +0.33(+0.82%) |
Feb 10, 2012 | 40.31 | 40.82 | 40.21 | 40.82 | 10,272,287 | -0.08(-0.19%) |
Feb 09, 2012 | 40.13 | 41.00 | 39.93 | 40.90 | 13,791,729 | +0.26(+0.63%) |
Feb 08, 2012 | 40.74 | 41.27 | 40.36 | 40.64 | 22,023,618 | +0.29(+0.71%) |
Feb 07, 2012 | 40.11 | 40.52 | 39.59 | 40.35 | 20,354,956 | +0.51(+1.29%) |
Feb 06, 2012 | 39.39 | 39.97 | 39.35 | 39.84 | 11,699,849 | +0.45(+1.15%) |
Feb 03, 2012 | 38.83 | 39.39 | 38.76 | 39.39 | 11,790,121 | +1.07(+2.80%) |
Feb 02, 2012 | 38.62 | 38.65 | 37.97 | 38.32 | 9,217,629 | -0.41(-1.07%) |
Feb 01, 2012 | 38.65 | 39.06 | 38.56 | 38.73 | 9,039,078 | +0.42(+1.11%) |
Jan 31, 2012 | 38.48 | 38.71 | 38.07 | 38.31 | 14,238,206 | -0.09(-0.23%) |
Jan 30, 2012 | 38.15 | 38.51 | 37.79 | 38.39 | 8,817,194 | -0.26(-0.66%) |
Jan 27, 2012 | 38.67 | 38.90 | 38.38 | 38.65 | 9,737,129 | -0.10(-0.25%) |
Jan 26, 2012 | 38.98 | 39.14 | 38.46 | 38.75 | 7,273,699 | -0.21(-0.53%) |
Jan 25, 2012 | 38.52 | 39.07 | 38.36 | 38.96 | 10,209,986 | +0.31(+0.79%) |
Jan 24, 2012 | 38.43 | 38.67 | 37.98 | 38.65 | 9,552,933 | +0.00(+0.00%) |
Jan 23, 2012 | 38.78 | 38.90 | 38.36 | 38.65 | 7,235,078 | -0.06(-0.15%) |
Jan 20, 2012 | 38.82 | 38.83 | 38.50 | 38.71 | 8,002,143 | -0.13(-0.33%) |
Jan 19, 2012 | 38.41 | 38.87 | 38.40 | 38.84 | 7,850,964 | +0.41(+1.08%) |
Jan 18, 2012 | 37.92 | 38.50 | 37.81 | 38.42 | 9,743,350 | +0.53(+1.40%) |
Jan 17, 2012 | 38.10 | 38.38 | 37.82 | 37.89 | 9,284,646 | +0.08(+0.21%) |
Jan 13, 2012 | 37.88 | 38.00 | 37.44 | 37.81 | 10,030,980 | -0.33(-0.85%) |
Jan 12, 2012 | 38.03 | 38.27 | 37.82 | 38.14 | 10,229,714 | +0.03(+0.08%) |
Jan 11, 2012 | 38.79 | 38.93 | 37.86 | 38.11 | 16,509,869 | -0.92(-2.35%) |
Jan 10, 2012 | 38.88 | 39.30 | 38.56 | 39.02 | 14,290,184 | -0.12(-0.30%) |
Jan 09, 2012 | 39.13 | 39.63 | 38.98 | 39.14 | 12,333,732 | -0.16(-0.40%) |
Jan 06, 2012 | 38.95 | 39.54 | 38.85 | 39.30 | 14,625,056 | +0.40(+1.04%) |
Jan 05, 2012 | 38.24 | 38.98 | 38.11 | 38.90 | 14,549,385 | +0.64(+1.67%) |
Jan 04, 2012 | 37.61 | 38.39 | 37.54 | 38.26 | 10,043,324 | +1.33(+3.60%) |
Dec 30, 2011 | 37.13 | 37.13 | 36.79 | 36.93 | 4,850,196 | -0.21(-0.56%) |
Dec 29, 2011 | 36.88 | 37.22 | 36.68 | 37.13 | 5,097,775 | +0.46(+1.26%) |
Dec 28, 2011 | 37.07 | 37.13 | 36.60 | 36.67 | 4,705,196 | -0.36(-0.98%) |
Dec 27, 2011 | 37.04 | 37.22 | 36.83 | 37.04 | 5,269,906 | -0.09(-0.24%) |
Dec 23, 2011 | 36.56 | 37.14 | 36.54 | 37.12 | 6,894,025 | +1.41(+3.94%) |
Dec 21, 2011 | 35.68 | 36.14 | 35.20 | 35.72 | 8,348,999 | +0.10(+0.28%) |
Dec 20, 2011 | 34.63 | 35.82 | 34.61 | 35.62 | 10,276,115 | +1.40(+4.09%) |
Dec 19, 2011 | 34.85 | 35.01 | 33.98 | 34.22 | 11,614,200 | -0.56(-1.61%) |
Dec 16, 2011 | 34.91 | 35.19 | 34.61 | 34.78 | 20,669,364 | +0.13(+0.37%) |
Dec 15, 2011 | 34.98 | 35.17 | 34.45 | 34.65 | 10,022,422 | +0.03(+0.09%) |
Dec 14, 2011 | 35.15 | 35.45 | 34.58 | 34.62 | 10,829,519 | -1.15(-3.22%) |
Dec 13, 2011 | 36.13 | 36.55 | 35.63 | 35.77 | 12,906,005 | -0.32(-0.87%) |
Dec 12, 2011 | 35.65 | 36.21 | 35.37 | 36.09 | 10,206,757 | +0.09(+0.25%) |
Dec 09, 2011 | 35.62 | 36.21 | 35.62 | 36.00 | 7,437,049 | +0.63(+1.78%) |
Dec 08, 2011 | 36.30 | 36.39 | 35.27 | 35.37 | 10,025,186 | -1.16(-3.18%) |
Dec 07, 2011 | 36.15 | 36.76 | 35.90 | 36.53 | 9,691,666 | +0.27(+0.73%) |
Dec 06, 2011 | 36.31 | 36.63 | 36.19 | 36.27 | 6,675,076 | -0.11(-0.30%) |
Dec 05, 2011 | 36.47 | 36.80 | 36.17 | 36.38 | 10,128,258 | +0.32(+0.90%) |
Dec 02, 2011 | 35.77 | 36.27 | 35.75 | 36.05 | 10,360,747 | +0.61(+1.72%) |