Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 46.24 | 46.33 | 45.89 | 46.04 | 6,761,420 | -0.07(-0.16%) |
Feb 28, 2012 | 45.94 | 46.21 | 45.63 | 46.12 | 5,494,796 | +0.09(+0.20%) |
Feb 27, 2012 | 45.71 | 46.38 | 45.65 | 46.03 | 6,484,862 | +0.07(+0.14%) |
Feb 24, 2012 | 45.52 | 46.04 | 45.42 | 45.96 | 6,059,461 | +0.59(+1.29%) |
Feb 23, 2012 | 45.55 | 45.72 | 45.14 | 45.38 | 8,712,576 | -0.20(-0.44%) |
Feb 22, 2012 | 45.47 | 45.95 | 45.16 | 45.57 | 8,185,093 | -0.12(-0.25%) |
Feb 21, 2012 | 45.42 | 45.86 | 45.33 | 45.69 | 9,083,583 | +0.53(+1.17%) |
Feb 17, 2012 | 45.27 | 45.30 | 45.04 | 45.16 | 7,735,937 | -0.09(-0.20%) |
Feb 16, 2012 | 45.11 | 45.33 | 44.82 | 45.25 | 8,364,915 | +0.14(+0.31%) |
Feb 15, 2012 | 45.04 | 45.29 | 44.78 | 45.11 | 8,453,234 | +0.13(+0.29%) |
Feb 14, 2012 | 44.52 | 45.00 | 44.24 | 44.98 | 7,242,906 | +0.50(+1.13%) |
Feb 13, 2012 | 44.19 | 44.80 | 44.09 | 44.47 | 6,905,977 | +0.44(+0.99%) |
Feb 10, 2012 | 43.42 | 44.19 | 43.20 | 44.04 | 7,960,559 | +0.21(+0.49%) |
Feb 09, 2012 | 43.12 | 44.21 | 43.11 | 43.82 | 11,639,982 | +0.76(+1.76%) |
Feb 08, 2012 | 42.95 | 43.25 | 42.66 | 43.06 | 7,290,116 | +0.09(+0.21%) |
Feb 07, 2012 | 42.20 | 43.05 | 42.05 | 42.97 | 6,348,479 | +0.61(+1.44%) |
Feb 06, 2012 | 42.10 | 42.45 | 41.86 | 42.36 | 10,385,127 | -0.02(-0.04%) |
Feb 03, 2012 | 43.56 | 43.58 | 41.91 | 42.38 | 11,716,687 | -1.02(-2.34%) |
Feb 02, 2012 | 43.98 | 43.98 | 42.96 | 43.39 | 6,440,435 | -0.59(-1.35%) |
Feb 01, 2012 | 43.08 | 44.28 | 43.04 | 43.99 | 9,057,483 | +1.21(+2.84%) |
Jan 31, 2012 | 42.45 | 43.67 | 42.43 | 42.77 | 10,705,650 | +0.59(+1.41%) |
Jan 30, 2012 | 41.97 | 42.26 | 41.35 | 42.18 | 5,875,178 | +0.04(+0.10%) |
Jan 27, 2012 | 41.58 | 42.32 | 41.56 | 42.14 | 8,508,633 | +0.55(+1.33%) |
Jan 26, 2012 | 42.62 | 42.72 | 41.21 | 41.58 | 16,403,432 | -1.01(-2.37%) |
Jan 25, 2012 | 41.82 | 42.66 | 41.15 | 42.59 | 15,887,487 | +0.20(+0.47%) |
Jan 24, 2012 | 43.17 | 43.38 | 42.31 | 42.39 | 12,589,614 | -0.91(-2.10%) |
Jan 23, 2012 | 43.11 | 43.81 | 42.91 | 43.30 | 9,124,417 | +0.13(+0.31%) |
Jan 20, 2012 | 43.23 | 43.37 | 42.62 | 43.17 | 10,744,310 | -0.04(-0.10%) |
Jan 19, 2012 | 43.20 | 43.79 | 42.47 | 43.21 | 22,589,324 | -1.34(-3.00%) |
Jan 18, 2012 | 44.06 | 44.75 | 43.72 | 44.55 | 10,158,308 | +0.31(+0.69%) |
Jan 17, 2012 | 43.81 | 44.30 | 43.67 | 44.24 | 7,864,910 | +0.72(+1.65%) |
Jan 13, 2012 | 43.52 | 43.60 | 42.89 | 43.52 | 6,049,707 | -0.14(-0.32%) |
Jan 12, 2012 | 43.95 | 43.97 | 43.38 | 43.67 | 5,509,433 | -0.12(-0.26%) |
Jan 11, 2012 | 43.35 | 43.87 | 43.00 | 43.78 | 5,150,953 | +0.32(+0.74%) |
Jan 10, 2012 | 43.74 | 43.81 | 43.25 | 43.46 | 8,552,091 | -0.08(-0.19%) |
Jan 09, 2012 | 43.47 | 43.75 | 43.33 | 43.54 | 6,149,903 | -0.05(-0.11%) |
Jan 06, 2012 | 43.57 | 44.12 | 43.34 | 43.59 | 6,443,490 | +0.16(+0.36%) |
Jan 05, 2012 | 42.86 | 43.55 | 42.78 | 43.43 | 7,664,392 | +0.29(+0.67%) |
Jan 04, 2012 | 42.34 | 43.15 | 42.33 | 43.15 | 6,545,939 | +1.29(+3.08%) |
Dec 30, 2011 | 42.17 | 42.27 | 41.86 | 41.86 | 2,670,262 | -0.41(-0.98%) |
Dec 29, 2011 | 42.06 | 42.59 | 42.03 | 42.27 | 4,534,369 | +0.39(+0.93%) |
Dec 28, 2011 | 42.41 | 42.53 | 41.84 | 41.88 | 3,551,303 | -0.53(-1.25%) |
Dec 27, 2011 | 42.41 | 42.71 | 42.20 | 42.41 | 3,560,700 | +0.00(+0.00%) |
Dec 23, 2011 | 42.08 | 42.53 | 41.87 | 42.41 | 4,719,596 | +1.12(+2.72%) |
Dec 21, 2011 | 41.15 | 41.30 | 40.92 | 41.29 | 8,096,549 | +0.14(+0.34%) |
Dec 20, 2011 | 40.82 | 41.25 | 40.77 | 41.15 | 7,323,276 | +0.70(+1.74%) |
Dec 19, 2011 | 40.40 | 40.93 | 40.34 | 40.44 | 7,085,470 | -0.02(-0.06%) |
Dec 16, 2011 | 40.49 | 40.88 | 40.23 | 40.47 | 12,367,216 | +0.40(+0.99%) |
Dec 15, 2011 | 39.54 | 40.30 | 39.54 | 40.07 | 11,314,408 | +0.63(+1.59%) |
Dec 14, 2011 | 39.53 | 39.89 | 39.34 | 39.45 | 9,097,292 | -0.14(-0.35%) |
Dec 13, 2011 | 40.01 | 40.72 | 39.40 | 39.59 | 6,378,066 | -0.22(-0.56%) |
Dec 12, 2011 | 40.23 | 40.47 | 39.60 | 39.81 | 5,990,599 | -0.59(-1.45%) |
Dec 09, 2011 | 39.82 | 40.54 | 39.74 | 40.39 | 6,917,814 | +0.62(+1.56%) |
Dec 08, 2011 | 40.66 | 40.92 | 39.63 | 39.78 | 10,457,422 | -0.97(-2.39%) |
Dec 07, 2011 | 39.63 | 41.05 | 39.49 | 40.75 | 12,350,691 | +0.87(+2.17%) |
Dec 06, 2011 | 39.94 | 40.20 | 39.71 | 39.88 | 10,056,998 | +0.02(+0.04%) |
Dec 05, 2011 | 40.34 | 40.88 | 39.57 | 39.87 | 9,850,320 | +0.17(+0.42%) |
Dec 02, 2011 | 39.91 | 40.33 | 39.53 | 39.70 | 9,280,607 | -0.24(-0.60%) |