Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 37.19 | 37.64 | 37.18 | 37.30 | 16,726,420 | +0.05(+0.14%) |
Feb 28, 2012 | 37.09 | 37.28 | 36.91 | 37.25 | 7,762,383 | +0.26(+0.70%) |
Feb 27, 2012 | 37.04 | 37.27 | 36.69 | 36.99 | 10,279,731 | +0.29(+0.80%) |
Feb 24, 2012 | 36.81 | 36.94 | 36.63 | 36.70 | 6,923,629 | -0.15(-0.41%) |
Feb 23, 2012 | 36.67 | 37.02 | 36.50 | 36.85 | 7,059,195 | +0.19(+0.51%) |
Feb 22, 2012 | 36.91 | 37.05 | 36.56 | 36.66 | 6,952,384 | -0.27(-0.72%) |
Feb 21, 2012 | 37.13 | 37.22 | 36.86 | 36.93 | 6,388,206 | -0.16(-0.43%) |
Feb 17, 2012 | 37.05 | 37.19 | 36.91 | 37.09 | 8,734,957 | +0.19(+0.51%) |
Feb 16, 2012 | 36.63 | 37.07 | 36.49 | 36.90 | 8,407,159 | +0.26(+0.70%) |
Feb 15, 2012 | 36.85 | 37.09 | 36.53 | 36.64 | 8,883,078 | -0.31(-0.84%) |
Feb 14, 2012 | 36.87 | 36.97 | 36.65 | 36.95 | 9,242,315 | -0.17(-0.45%) |
Feb 13, 2012 | 36.97 | 37.24 | 36.95 | 37.12 | 10,205,311 | +0.30(+0.82%) |
Feb 10, 2012 | 36.37 | 36.82 | 36.27 | 36.82 | 11,386,780 | -0.07(-0.19%) |
Feb 09, 2012 | 36.20 | 36.99 | 36.02 | 36.89 | 15,288,065 | +0.23(+0.63%) |
Feb 08, 2012 | 36.75 | 37.23 | 36.41 | 36.66 | 24,413,072 | +0.26(+0.71%) |
Feb 07, 2012 | 36.18 | 36.56 | 35.71 | 36.40 | 22,563,370 | +0.46(+1.29%) |
Feb 06, 2012 | 35.53 | 36.06 | 35.50 | 35.94 | 12,969,226 | +0.41(+1.15%) |
Feb 03, 2012 | 35.03 | 35.53 | 34.96 | 35.53 | 13,069,291 | +0.97(+2.80%) |
Feb 02, 2012 | 34.84 | 34.87 | 34.25 | 34.57 | 10,217,697 | -0.37(-1.07%) |
Feb 01, 2012 | 34.87 | 35.24 | 34.79 | 34.94 | 10,019,774 | +0.38(+1.11%) |
Jan 31, 2012 | 34.72 | 34.92 | 34.34 | 34.56 | 15,782,983 | -0.08(-0.23%) |
Jan 30, 2012 | 34.41 | 34.74 | 34.09 | 34.64 | 9,773,816 | -0.23(-0.66%) |
Jan 27, 2012 | 34.88 | 35.09 | 34.63 | 34.87 | 10,793,560 | -0.09(-0.25%) |
Jan 26, 2012 | 35.17 | 35.31 | 34.70 | 34.96 | 8,062,860 | -0.19(-0.53%) |
Jan 25, 2012 | 34.75 | 35.25 | 34.61 | 35.14 | 11,317,720 | +0.28(+0.79%) |
Jan 24, 2012 | 34.67 | 34.88 | 34.26 | 34.87 | 10,589,380 | +0.00(+0.00%) |
Jan 23, 2012 | 34.98 | 35.09 | 34.61 | 34.87 | 8,020,049 | -0.05(-0.15%) |
Jan 20, 2012 | 35.02 | 35.03 | 34.73 | 34.92 | 8,870,337 | -0.12(-0.33%) |
Jan 19, 2012 | 34.65 | 35.06 | 34.65 | 35.04 | 8,702,756 | +0.37(+1.08%) |
Jan 18, 2012 | 34.21 | 34.73 | 34.11 | 34.66 | 10,800,456 | +0.48(+1.40%) |
Jan 17, 2012 | 34.37 | 34.63 | 34.12 | 34.18 | 10,291,985 | +0.07(+0.21%) |
Jan 13, 2012 | 34.17 | 34.28 | 33.77 | 34.11 | 11,119,292 | -0.29(-0.85%) |
Jan 12, 2012 | 34.31 | 34.52 | 34.12 | 34.41 | 11,339,588 | +0.03(+0.08%) |
Jan 11, 2012 | 34.99 | 35.12 | 34.16 | 34.38 | 18,301,110 | -0.83(-2.35%) |
Jan 10, 2012 | 35.07 | 35.45 | 34.79 | 35.20 | 15,840,599 | -0.11(-0.30%) |
Jan 09, 2012 | 35.30 | 35.76 | 35.17 | 35.31 | 13,671,882 | -0.14(-0.40%) |
Jan 06, 2012 | 35.13 | 35.67 | 35.04 | 35.45 | 16,211,803 | +0.36(+1.04%) |
Jan 05, 2012 | 34.49 | 35.16 | 34.38 | 35.09 | 16,127,923 | +0.58(+1.67%) |
Jan 04, 2012 | 33.93 | 34.64 | 33.86 | 34.51 | 11,132,976 | +1.20(+3.60%) |
Dec 30, 2011 | 33.50 | 33.50 | 33.19 | 33.31 | 5,376,419 | -0.19(-0.56%) |
Dec 29, 2011 | 33.27 | 33.58 | 33.09 | 33.50 | 5,650,859 | +0.42(+1.26%) |
Dec 28, 2011 | 33.45 | 33.50 | 33.02 | 33.08 | 5,215,687 | -0.33(-0.98%) |
Dec 27, 2011 | 33.41 | 33.58 | 33.22 | 33.41 | 5,841,666 | -0.08(-0.24%) |
Dec 23, 2011 | 32.98 | 33.51 | 32.97 | 33.49 | 7,641,993 | +1.27(+3.94%) |
Dec 21, 2011 | 32.18 | 32.60 | 31.76 | 32.22 | 9,254,825 | +0.09(+0.28%) |
Dec 20, 2011 | 31.24 | 32.32 | 31.23 | 32.13 | 11,391,024 | +1.26(+4.09%) |
Dec 19, 2011 | 31.44 | 31.58 | 30.66 | 30.87 | 12,874,284 | -0.51(-1.61%) |
Dec 16, 2011 | 31.49 | 31.75 | 31.23 | 31.38 | 22,911,890 | +0.12(+0.37%) |
Dec 15, 2011 | 31.55 | 31.73 | 31.08 | 31.26 | 11,109,806 | +0.03(+0.09%) |
Dec 14, 2011 | 31.71 | 31.98 | 31.20 | 31.23 | 12,004,469 | -0.51(-1.60%) |
Dec 13, 2011 | 32.05 | 32.43 | 31.61 | 31.74 | 14,546,483 | -0.28(-0.87%) |
Dec 12, 2011 | 31.63 | 32.12 | 31.38 | 32.02 | 11,504,135 | +0.08(+0.25%) |
Dec 09, 2011 | 31.60 | 32.12 | 31.60 | 31.94 | 8,382,370 | +0.56(+1.78%) |
Dec 08, 2011 | 32.20 | 32.29 | 31.29 | 31.38 | 11,299,485 | -1.03(-3.18%) |
Dec 07, 2011 | 32.07 | 32.61 | 31.85 | 32.41 | 10,923,571 | +0.24(+0.73%) |
Dec 06, 2011 | 32.21 | 32.50 | 32.11 | 32.18 | 7,523,543 | -0.10(-0.30%) |
Dec 05, 2011 | 32.36 | 32.65 | 32.09 | 32.27 | 11,415,658 | +0.29(+0.90%) |
Dec 02, 2011 | 31.74 | 32.18 | 31.71 | 31.98 | 11,677,698 | +0.54(+1.72%) |