Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 45.09 | 45.31 | 44.61 | 44.74 | 18,770,470 | -0.36(-0.80%) |
Feb 28, 2012 | 45.62 | 45.66 | 44.96 | 45.10 | 16,740,375 | -0.30(-0.66%) |
Feb 27, 2012 | 45.11 | 45.62 | 45.00 | 45.40 | 13,645,289 | -0.09(-0.20%) |
Feb 24, 2012 | 45.75 | 45.76 | 45.44 | 45.49 | 11,023,182 | -0.05(-0.11%) |
Feb 23, 2012 | 44.85 | 45.65 | 44.69 | 45.54 | 17,625,384 | +0.69(+1.53%) |
Feb 22, 2012 | 44.93 | 45.14 | 44.78 | 44.85 | 10,852,691 | -0.17(-0.37%) |
Feb 21, 2012 | 44.93 | 45.13 | 44.71 | 45.02 | 12,036,060 | +0.19(+0.42%) |
Feb 17, 2012 | 44.65 | 44.97 | 44.46 | 44.83 | 20,541,010 | +0.18(+0.40%) |
Feb 16, 2012 | 44.31 | 44.75 | 44.15 | 44.65 | 17,192,406 | +0.49(+1.12%) |
Feb 15, 2012 | 44.32 | 44.45 | 44.00 | 44.16 | 15,115,657 | -0.09(-0.21%) |
Feb 14, 2012 | 44.12 | 44.25 | 43.82 | 44.25 | 12,429,531 | -0.02(-0.05%) |
Feb 13, 2012 | 44.45 | 44.45 | 43.89 | 44.27 | 12,993,738 | +0.01(+0.02%) |
Feb 10, 2012 | 44.05 | 44.32 | 43.92 | 44.27 | 14,469,912 | -0.15(-0.34%) |
Feb 09, 2012 | 44.17 | 44.45 | 44.02 | 44.42 | 19,376,830 | +0.34(+0.76%) |
Feb 08, 2012 | 44.04 | 44.22 | 43.70 | 44.08 | 15,973,480 | -0.06(-0.13%) |
Feb 07, 2012 | 43.61 | 44.19 | 43.41 | 44.14 | 17,285,088 | +0.34(+0.79%) |
Feb 06, 2012 | 43.61 | 43.83 | 43.41 | 43.79 | 15,424,175 | +0.01(+0.02%) |
Feb 03, 2012 | 43.74 | 43.98 | 43.46 | 43.79 | 24,306,266 | +0.24(+0.54%) |
Feb 02, 2012 | 43.77 | 44.42 | 43.46 | 43.55 | 48,570,144 | +0.84(+1.96%) |
Feb 01, 2012 | 42.65 | 42.85 | 42.16 | 42.71 | 38,603,968 | +0.53(+1.26%) |
Jan 31, 2012 | 42.27 | 42.56 | 42.02 | 42.18 | 18,897,112 | +0.14(+0.32%) |
Jan 30, 2012 | 41.05 | 42.05 | 40.90 | 42.04 | 18,202,756 | +0.60(+1.45%) |
Jan 27, 2012 | 41.27 | 41.70 | 41.26 | 41.44 | 14,358,061 | -0.01(-0.03%) |
Jan 26, 2012 | 42.40 | 42.56 | 41.26 | 41.46 | 28,474,780 | -0.85(-2.00%) |
Jan 25, 2012 | 42.40 | 42.67 | 41.97 | 42.30 | 29,899,362 | +0.22(+0.53%) |
Jan 24, 2012 | 41.42 | 42.08 | 41.28 | 42.08 | 15,986,612 | +0.38(+0.91%) |
Jan 23, 2012 | 41.55 | 42.11 | 41.49 | 41.70 | 18,440,398 | +0.30(+0.73%) |
Jan 20, 2012 | 41.61 | 41.66 | 41.21 | 41.40 | 23,064,774 | -0.19(-0.47%) |
Jan 19, 2012 | 41.38 | 41.76 | 41.21 | 41.59 | 18,545,156 | +0.29(+0.71%) |
Jan 18, 2012 | 40.96 | 41.53 | 40.85 | 41.30 | 18,565,452 | +0.32(+0.79%) |
Jan 17, 2012 | 40.82 | 41.41 | 40.67 | 40.98 | 17,307,718 | +0.43(+1.06%) |
Jan 13, 2012 | 40.12 | 40.68 | 40.10 | 40.55 | 14,667,025 | +0.15(+0.37%) |
Jan 12, 2012 | 39.88 | 40.52 | 39.79 | 40.39 | 15,879,713 | +0.51(+1.28%) |
Jan 11, 2012 | 39.98 | 40.18 | 39.84 | 39.89 | 9,956,934 | -0.09(-0.23%) |
Jan 10, 2012 | 40.56 | 40.59 | 39.95 | 39.98 | 16,276,121 | -0.11(-0.29%) |
Jan 09, 2012 | 40.26 | 40.42 | 39.75 | 40.09 | 17,658,920 | -0.18(-0.44%) |
Jan 06, 2012 | 40.09 | 40.44 | 40.06 | 40.27 | 11,211,803 | +0.07(+0.18%) |
Jan 05, 2012 | 40.06 | 40.30 | 39.65 | 40.20 | 16,062,420 | +0.16(+0.41%) |
Jan 04, 2012 | 39.60 | 40.30 | 39.13 | 40.04 | 24,527,784 | +0.81(+2.07%) |
Dec 30, 2011 | 39.33 | 39.43 | 39.20 | 39.23 | 6,749,991 | -0.11(-0.27%) |
Dec 29, 2011 | 39.05 | 39.40 | 39.03 | 39.33 | 8,156,133 | +0.37(+0.94%) |
Dec 28, 2011 | 39.30 | 39.41 | 38.78 | 38.97 | 9,839,904 | -0.38(-0.97%) |
Dec 27, 2011 | 38.94 | 39.43 | 38.73 | 39.35 | 9,064,835 | +0.17(+0.44%) |
Dec 23, 2011 | 39.15 | 39.25 | 38.69 | 39.18 | 7,907,237 | +0.82(+2.13%) |
Dec 21, 2011 | 38.86 | 39.01 | 37.86 | 38.36 | 13,793,373 | -0.44(-1.14%) |
Dec 20, 2011 | 37.91 | 38.97 | 37.86 | 38.80 | 19,970,390 | +1.57(+4.21%) |
Dec 19, 2011 | 38.01 | 38.06 | 37.12 | 37.23 | 16,297,765 | -0.49(-1.31%) |
Dec 16, 2011 | 37.94 | 38.60 | 37.59 | 37.73 | 27,671,592 | +0.04(+0.11%) |
Dec 15, 2011 | 38.54 | 38.56 | 37.43 | 37.68 | 16,311,809 | -0.39(-1.04%) |
Dec 14, 2011 | 38.85 | 38.95 | 37.78 | 38.08 | 17,942,740 | -0.78(-2.01%) |
Dec 13, 2011 | 39.72 | 39.96 | 38.57 | 38.86 | 19,404,306 | -0.42(-1.08%) |
Dec 12, 2011 | 39.02 | 39.34 | 38.72 | 39.28 | 13,828,885 | -0.29(-0.73%) |
Dec 09, 2011 | 38.72 | 39.73 | 38.54 | 39.57 | 16,210,320 | +0.80(+2.05%) |
Dec 08, 2011 | 38.76 | 39.43 | 38.64 | 38.77 | 21,701,836 | -0.27(-0.70%) |
Dec 07, 2011 | 39.10 | 39.25 | 38.40 | 39.05 | 18,551,758 | -0.27(-0.69%) |
Dec 06, 2011 | 39.16 | 39.56 | 38.76 | 39.32 | 15,327,028 | +0.24(+0.62%) |
Dec 05, 2011 | 39.56 | 39.57 | 38.50 | 39.08 | 20,446,230 | +0.11(+0.28%) |
Dec 02, 2011 | 39.73 | 39.94 | 38.93 | 38.97 | 17,797,662 | -0.28(-0.71%) |