Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 44.22 | 44.45 | 43.95 | 44.26 | 2,304,486 | -0.00(-0.01%) |
Feb 28, 2012 | 44.26 | 44.37 | 44.02 | 44.26 | 1,574,484 | +0.06(+0.14%) |
Feb 27, 2012 | 43.77 | 44.33 | 43.50 | 44.20 | 1,498,122 | +0.29(+0.66%) |
Feb 24, 2012 | 44.12 | 44.16 | 43.55 | 43.91 | 1,267,174 | -0.12(-0.27%) |
Feb 23, 2012 | 43.78 | 44.25 | 43.70 | 44.03 | 2,856,898 | +0.35(+0.80%) |
Feb 22, 2012 | 43.10 | 43.77 | 42.38 | 43.68 | 7,601,474 | -0.33(-0.74%) |
Feb 21, 2012 | 44.95 | 44.99 | 43.96 | 44.01 | 3,076,388 | -0.67(-1.50%) |
Feb 17, 2012 | 43.95 | 44.74 | 43.74 | 44.67 | 2,526,278 | +0.79(+1.81%) |
Feb 16, 2012 | 43.96 | 44.23 | 43.52 | 43.88 | 1,840,258 | +0.04(+0.08%) |
Feb 15, 2012 | 44.28 | 44.40 | 43.67 | 43.84 | 1,989,676 | -0.41(-0.92%) |
Feb 14, 2012 | 43.63 | 44.25 | 43.63 | 44.25 | 1,170,830 | +0.39(+0.89%) |
Feb 13, 2012 | 43.49 | 43.88 | 43.36 | 43.86 | 1,385,998 | +0.45(+1.02%) |
Feb 10, 2012 | 43.12 | 43.42 | 43.00 | 43.41 | 1,120,844 | -0.04(-0.08%) |
Feb 09, 2012 | 42.98 | 43.45 | 42.72 | 43.45 | 2,283,476 | +0.81(+1.90%) |
Feb 08, 2012 | 42.94 | 43.06 | 42.51 | 42.64 | 1,105,344 | -0.38(-0.87%) |
Feb 07, 2012 | 42.69 | 43.16 | 42.59 | 43.02 | 1,132,518 | +0.10(+0.23%) |
Feb 06, 2012 | 42.74 | 43.02 | 42.51 | 42.91 | 1,048,718 | +0.09(+0.21%) |
Feb 03, 2012 | 43.16 | 43.21 | 42.74 | 42.83 | 1,913,654 | -0.19(-0.44%) |
Feb 02, 2012 | 42.95 | 43.23 | 42.81 | 43.02 | 2,028,824 | +0.17(+0.41%) |
Feb 01, 2012 | 42.70 | 43.07 | 42.43 | 42.84 | 2,097,338 | +0.44(+1.04%) |
Jan 31, 2012 | 42.52 | 42.75 | 42.12 | 42.40 | 2,150,876 | -0.08(-0.19%) |
Jan 30, 2012 | 42.13 | 42.53 | 42.03 | 42.48 | 1,512,510 | +0.16(+0.38%) |
Jan 27, 2012 | 41.79 | 42.49 | 41.78 | 42.32 | 3,034,098 | +0.49(+1.17%) |
Jan 26, 2012 | 42.48 | 42.61 | 41.74 | 41.83 | 3,033,434 | -0.84(-1.97%) |
Jan 25, 2012 | 42.91 | 42.94 | 42.26 | 42.67 | 2,928,574 | -0.32(-0.74%) |
Jan 24, 2012 | 42.86 | 43.32 | 42.59 | 42.99 | 1,725,302 | +0.09(+0.22%) |
Jan 23, 2012 | 42.40 | 43.23 | 42.31 | 42.90 | 1,999,738 | +0.67(+1.57%) |
Jan 20, 2012 | 42.98 | 42.98 | 42.08 | 42.23 | 2,916,344 | -0.69(-1.61%) |
Jan 19, 2012 | 42.83 | 43.25 | 42.49 | 42.92 | 2,822,866 | +0.16(+0.37%) |
Jan 18, 2012 | 41.88 | 42.98 | 41.76 | 42.76 | 2,820,476 | +0.78(+1.86%) |
Jan 17, 2012 | 41.62 | 42.02 | 41.48 | 41.98 | 1,511,984 | +0.60(+1.46%) |
Jan 13, 2012 | 41.44 | 41.62 | 41.30 | 41.38 | 1,706,648 | -0.12(-0.28%) |
Jan 12, 2012 | 41.15 | 41.62 | 41.01 | 41.49 | 2,369,242 | +0.48(+1.18%) |
Jan 11, 2012 | 41.44 | 41.63 | 40.79 | 41.01 | 2,878,562 | -0.34(-0.83%) |
Jan 10, 2012 | 41.84 | 41.94 | 41.22 | 41.35 | 2,717,734 | -0.27(-0.64%) |
Jan 09, 2012 | 41.49 | 41.66 | 41.21 | 41.62 | 2,170,788 | +0.33(+0.80%) |
Jan 06, 2012 | 41.24 | 41.62 | 40.92 | 41.28 | 2,046,688 | -0.22(-0.53%) |
Jan 05, 2012 | 41.36 | 41.87 | 40.83 | 41.51 | 2,038,482 | +0.21(+0.50%) |
Jan 04, 2012 | 41.15 | 41.71 | 41.10 | 41.30 | 2,457,548 | -0.26(-0.61%) |
Dec 30, 2011 | 42.08 | 42.18 | 41.54 | 41.55 | 1,971,728 | -0.48(-1.13%) |
Dec 29, 2011 | 42.09 | 42.11 | 41.80 | 42.03 | 1,998,674 | +0.08(+0.19%) |
Dec 28, 2011 | 42.25 | 42.26 | 41.82 | 41.95 | 2,531,646 | -0.22(-0.52%) |
Dec 27, 2011 | 41.55 | 42.25 | 41.28 | 42.17 | 2,933,014 | +0.54(+1.30%) |
Dec 23, 2011 | 41.00 | 41.66 | 40.96 | 41.63 | 2,634,312 | +0.24(+0.58%) |
Dec 21, 2011 | 40.92 | 41.52 | 40.70 | 41.39 | 4,948,130 | +0.49(+1.20%) |
Dec 20, 2011 | 41.20 | 41.56 | 40.83 | 40.90 | 3,474,842 | +0.23(+0.58%) |
Dec 19, 2011 | 41.55 | 41.59 | 40.58 | 40.66 | 4,398,802 | -0.74(-1.80%) |
Dec 16, 2011 | 41.26 | 41.52 | 40.20 | 41.41 | 55,721,212 | +0.38(+0.91%) |
Dec 15, 2011 | 40.90 | 41.34 | 40.73 | 41.03 | 3,840,592 | +0.46(+1.15%) |
Dec 14, 2011 | 40.48 | 41.10 | 40.33 | 40.57 | 4,187,218 | -0.17(-0.42%) |
Dec 13, 2011 | 41.74 | 41.74 | 40.57 | 40.74 | 3,202,120 | -0.73(-1.75%) |
Dec 12, 2011 | 41.26 | 41.48 | 40.91 | 41.47 | 2,711,972 | +0.19(+0.46%) |
Dec 09, 2011 | 41.42 | 41.73 | 41.08 | 41.27 | 3,118,650 | +0.02(+0.06%) |
Dec 08, 2011 | 40.83 | 41.75 | 40.78 | 41.25 | 2,656,692 | +0.17(+0.41%) |
Dec 07, 2011 | 41.19 | 41.49 | 40.72 | 41.08 | 2,200,338 | -0.27(-0.65%) |
Dec 06, 2011 | 41.89 | 41.99 | 41.24 | 41.35 | 2,923,298 | -0.39(-0.93%) |
Dec 05, 2011 | 41.81 | 41.98 | 41.48 | 41.74 | 2,984,854 | +0.87(+2.12%) |
Dec 02, 2011 | 41.33 | 41.52 | 40.77 | 40.88 | 2,054,402 | -0.15(-0.37%) |