Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 42.16 | 42.41 | 41.81 | 41.93 | 4,260,699 | -0.24(-0.57%) |
Feb 28, 2012 | 42.30 | 42.57 | 42.07 | 42.17 | 2,677,193 | -0.20(-0.46%) |
Feb 27, 2012 | 41.79 | 42.72 | 41.64 | 42.37 | 3,262,316 | +0.26(+0.63%) |
Feb 24, 2012 | 42.45 | 42.48 | 42.01 | 42.10 | 3,007,138 | -0.32(-0.75%) |
Feb 23, 2012 | 42.37 | 42.61 | 42.16 | 42.42 | 4,014,062 | +0.09(+0.21%) |
Feb 22, 2012 | 42.65 | 42.70 | 42.24 | 42.33 | 2,528,664 | -0.26(-0.60%) |
Feb 21, 2012 | 42.52 | 42.87 | 42.45 | 42.59 | 2,901,747 | +0.28(+0.66%) |
Feb 17, 2012 | 42.59 | 42.85 | 42.30 | 42.31 | 3,200,793 | -0.17(-0.41%) |
Feb 16, 2012 | 41.84 | 42.57 | 41.80 | 42.48 | 3,218,275 | +0.74(+1.77%) |
Feb 15, 2012 | 41.51 | 42.29 | 41.51 | 41.74 | 2,245,391 | -0.40(-0.95%) |
Feb 14, 2012 | 42.04 | 42.19 | 41.83 | 42.14 | 3,399,665 | +0.02(+0.04%) |
Feb 13, 2012 | 42.07 | 42.16 | 41.63 | 42.13 | 3,724,789 | +0.18(+0.43%) |
Feb 10, 2012 | 42.07 | 42.09 | 41.53 | 41.95 | 2,663,730 | -0.47(-1.12%) |
Feb 09, 2012 | 42.32 | 42.44 | 41.89 | 42.42 | 3,565,623 | +0.26(+0.61%) |
Feb 08, 2012 | 42.00 | 42.35 | 41.82 | 42.16 | 3,471,113 | +0.16(+0.38%) |
Feb 07, 2012 | 41.79 | 42.13 | 41.47 | 42.01 | 2,955,006 | +0.16(+0.38%) |
Feb 06, 2012 | 41.49 | 42.05 | 41.45 | 41.85 | 4,095,256 | -0.02(-0.04%) |
Feb 03, 2012 | 41.80 | 41.91 | 41.38 | 41.86 | 3,847,077 | +0.47(+1.13%) |
Feb 02, 2012 | 41.41 | 41.41 | 41.05 | 41.40 | 4,002,965 | +0.06(+0.15%) |
Feb 01, 2012 | 40.73 | 41.75 | 40.31 | 41.34 | 6,872,916 | +1.41(+3.53%) |
Jan 31, 2012 | 40.02 | 40.60 | 39.05 | 39.93 | 6,660,760 | -0.13(-0.32%) |
Jan 30, 2012 | 39.45 | 40.28 | 39.24 | 40.06 | 6,219,920 | +0.32(+0.81%) |
Jan 27, 2012 | 39.75 | 40.01 | 39.59 | 39.73 | 3,959,138 | -0.18(-0.45%) |
Jan 26, 2012 | 40.49 | 40.61 | 39.70 | 39.91 | 3,883,441 | +0.16(+0.40%) |
Jan 25, 2012 | 39.11 | 39.91 | 38.74 | 39.76 | 3,510,802 | +0.66(+1.68%) |
Jan 24, 2012 | 38.57 | 39.15 | 38.49 | 39.10 | 2,524,205 | +0.29(+0.74%) |
Jan 23, 2012 | 38.77 | 38.96 | 38.63 | 38.81 | 3,396,879 | +0.06(+0.16%) |
Jan 20, 2012 | 38.54 | 38.95 | 38.40 | 38.75 | 4,632,897 | +0.19(+0.49%) |
Jan 19, 2012 | 38.17 | 38.61 | 38.16 | 38.57 | 4,873,804 | +0.39(+1.03%) |
Jan 18, 2012 | 38.41 | 38.65 | 37.94 | 38.17 | 6,640,938 | -0.20(-0.51%) |
Jan 17, 2012 | 37.99 | 39.07 | 37.98 | 38.37 | 7,916,728 | +1.20(+3.22%) |
Jan 13, 2012 | 36.95 | 37.29 | 36.59 | 37.17 | 3,096,492 | -0.10(-0.26%) |
Jan 12, 2012 | 37.16 | 37.39 | 36.82 | 37.27 | 3,114,826 | +0.34(+0.92%) |
Jan 11, 2012 | 36.51 | 37.05 | 36.49 | 36.93 | 2,722,549 | +0.28(+0.76%) |
Jan 10, 2012 | 36.59 | 36.83 | 36.30 | 36.65 | 4,545,729 | +0.60(+1.67%) |
Jan 09, 2012 | 36.12 | 36.18 | 35.81 | 36.05 | 2,601,188 | +0.07(+0.19%) |
Jan 06, 2012 | 36.37 | 36.39 | 35.82 | 35.98 | 9,284,665 | -0.46(-1.26%) |
Jan 05, 2012 | 35.99 | 36.52 | 35.70 | 36.44 | 2,529,863 | +0.09(+0.25%) |
Jan 04, 2012 | 36.13 | 36.45 | 36.04 | 36.35 | 2,399,364 | +1.18(+3.36%) |
Dec 30, 2011 | 35.32 | 35.49 | 35.15 | 35.17 | 1,743,748 | -0.15(-0.43%) |
Dec 29, 2011 | 35.04 | 35.38 | 34.94 | 35.32 | 1,991,575 | +0.38(+1.08%) |
Dec 28, 2011 | 35.74 | 35.80 | 34.85 | 34.94 | 2,453,872 | -0.83(-2.32%) |
Dec 27, 2011 | 35.59 | 35.87 | 35.45 | 35.77 | 1,463,799 | +0.11(+0.31%) |
Dec 23, 2011 | 35.29 | 35.71 | 35.17 | 35.66 | 2,092,188 | +0.76(+2.18%) |
Dec 21, 2011 | 35.37 | 35.77 | 34.52 | 34.90 | 5,592,953 | -0.40(-1.12%) |
Dec 20, 2011 | 34.81 | 35.37 | 34.67 | 35.29 | 3,756,232 | +1.20(+3.53%) |
Dec 19, 2011 | 34.54 | 34.58 | 33.99 | 34.09 | 4,426,488 | -0.28(-0.83%) |
Dec 16, 2011 | 34.47 | 35.19 | 34.23 | 34.37 | 7,689,753 | +0.19(+0.55%) |
Dec 15, 2011 | 34.72 | 34.87 | 34.12 | 34.19 | 3,435,400 | -0.05(-0.15%) |
Dec 14, 2011 | 34.44 | 34.50 | 33.99 | 34.24 | 5,577,552 | -0.46(-1.31%) |
Dec 13, 2011 | 35.24 | 35.37 | 34.47 | 34.70 | 5,070,708 | -0.25(-0.71%) |
Dec 12, 2011 | 34.85 | 35.02 | 34.41 | 34.94 | 3,915,611 | -0.28(-0.79%) |
Dec 09, 2011 | 34.75 | 35.30 | 34.58 | 35.22 | 4,060,231 | +0.61(+1.75%) |
Dec 08, 2011 | 35.20 | 35.27 | 34.52 | 34.61 | 5,663,053 | -0.89(-2.50%) |
Dec 07, 2011 | 35.10 | 35.67 | 34.51 | 35.50 | 10,815,889 | +0.24(+0.68%) |
Dec 06, 2011 | 35.06 | 35.52 | 34.91 | 35.26 | 4,094,173 | +0.12(+0.34%) |
Dec 05, 2011 | 35.02 | 35.31 | 34.78 | 35.14 | 5,941,725 | +0.81(+2.35%) |
Dec 02, 2011 | 34.05 | 34.74 | 34.02 | 34.34 | 6,819,361 | +0.62(+1.84%) |