Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.15 | 43.27 | 42.70 | 42.92 | 4,910,248 | -0.27(-0.62%) |
Feb 28, 2012 | 43.20 | 43.31 | 43.05 | 43.19 | 1,912,346 | -0.03(-0.08%) |
Feb 27, 2012 | 42.07 | 43.37 | 42.06 | 43.22 | 2,990,563 | +0.62(+1.46%) |
Feb 24, 2012 | 42.76 | 42.87 | 42.46 | 42.60 | 2,358,421 | -0.09(-0.20%) |
Feb 23, 2012 | 42.80 | 42.88 | 42.56 | 42.69 | 3,575,280 | -0.25(-0.58%) |
Feb 22, 2012 | 43.01 | 43.31 | 42.88 | 42.94 | 2,609,213 | -0.06(-0.14%) |
Feb 21, 2012 | 43.55 | 43.68 | 42.86 | 43.00 | 3,697,263 | -0.64(-1.46%) |
Feb 17, 2012 | 42.53 | 44.00 | 42.52 | 43.63 | 5,240,130 | +1.29(+3.05%) |
Feb 16, 2012 | 41.56 | 42.50 | 41.18 | 42.34 | 3,340,942 | +0.79(+1.91%) |
Feb 15, 2012 | 41.19 | 41.95 | 41.09 | 41.55 | 2,978,549 | +0.44(+1.07%) |
Feb 14, 2012 | 41.32 | 41.56 | 40.74 | 41.11 | 1,952,163 | -0.26(-0.63%) |
Feb 13, 2012 | 41.03 | 41.42 | 40.90 | 41.37 | 1,709,047 | +0.52(+1.27%) |
Feb 10, 2012 | 40.84 | 41.00 | 40.50 | 40.85 | 2,294,489 | -0.41(-1.00%) |
Feb 09, 2012 | 40.75 | 41.34 | 40.44 | 41.26 | 3,227,850 | +0.66(+1.63%) |
Feb 08, 2012 | 40.61 | 40.68 | 40.35 | 40.60 | 4,773,194 | -0.07(-0.17%) |
Feb 07, 2012 | 40.13 | 40.69 | 40.13 | 40.67 | 2,000,514 | +0.42(+1.05%) |
Feb 06, 2012 | 40.33 | 40.45 | 39.38 | 40.25 | 2,481,738 | -0.37(-0.91%) |
Feb 03, 2012 | 39.67 | 40.73 | 39.67 | 40.62 | 2,786,374 | +1.15(+2.90%) |
Feb 02, 2012 | 39.99 | 40.08 | 39.37 | 39.47 | 2,509,807 | -0.60(-1.51%) |
Feb 01, 2012 | 39.87 | 40.51 | 39.82 | 40.07 | 2,907,788 | +0.08(+0.19%) |
Jan 31, 2012 | 39.80 | 40.09 | 39.57 | 40.00 | 2,744,509 | +0.39(+0.98%) |
Jan 30, 2012 | 39.57 | 40.03 | 39.33 | 39.61 | 3,036,720 | +0.14(+0.35%) |
Jan 27, 2012 | 38.82 | 39.60 | 38.71 | 39.47 | 2,871,232 | +0.40(+1.04%) |
Jan 26, 2012 | 38.68 | 39.10 | 38.07 | 39.07 | 4,495,180 | +0.34(+0.87%) |
Jan 25, 2012 | 41.25 | 41.25 | 38.37 | 38.73 | 6,416,994 | -2.52(-6.10%) |
Jan 24, 2012 | 40.90 | 41.25 | 40.46 | 41.25 | 2,033,935 | +0.33(+0.80%) |
Jan 23, 2012 | 41.00 | 41.36 | 40.79 | 40.92 | 1,336,311 | -0.09(-0.23%) |
Jan 20, 2012 | 41.35 | 41.35 | 40.88 | 41.01 | 2,101,705 | -0.39(-0.94%) |
Jan 19, 2012 | 40.90 | 41.41 | 40.83 | 41.40 | 2,121,339 | +0.53(+1.29%) |
Jan 18, 2012 | 40.45 | 40.94 | 40.41 | 40.88 | 2,108,390 | +0.42(+1.04%) |
Jan 17, 2012 | 40.21 | 40.71 | 40.21 | 40.45 | 1,215,455 | +0.40(+0.99%) |
Jan 13, 2012 | 39.58 | 40.13 | 39.46 | 40.06 | 1,835,431 | +0.27(+0.67%) |
Jan 12, 2012 | 39.88 | 40.13 | 39.76 | 39.79 | 2,064,427 | +0.06(+0.15%) |
Jan 11, 2012 | 39.63 | 40.07 | 39.62 | 39.73 | 2,576,042 | -0.16(-0.41%) |
Jan 10, 2012 | 40.14 | 40.31 | 39.82 | 39.89 | 2,457,236 | +0.09(+0.24%) |
Jan 09, 2012 | 40.00 | 40.12 | 39.69 | 39.80 | 2,274,571 | -0.32(-0.79%) |
Jan 06, 2012 | 40.13 | 40.44 | 40.06 | 40.12 | 1,378,520 | -0.10(-0.26%) |
Jan 05, 2012 | 39.94 | 40.32 | 39.76 | 40.22 | 1,854,479 | +0.27(+0.67%) |
Jan 04, 2012 | 39.98 | 40.11 | 39.67 | 39.95 | 2,085,755 | +0.06(+0.15%) |
Dec 30, 2011 | 40.07 | 40.23 | 39.86 | 39.89 | 1,331,094 | -0.25(-0.62%) |
Dec 29, 2011 | 40.29 | 40.45 | 40.00 | 40.14 | 1,209,759 | -0.09(-0.21%) |
Dec 28, 2011 | 40.88 | 40.88 | 40.11 | 40.23 | 1,475,394 | -0.54(-1.33%) |
Dec 27, 2011 | 40.62 | 40.86 | 40.40 | 40.77 | 947,529 | +0.16(+0.40%) |
Dec 23, 2011 | 40.17 | 40.66 | 40.00 | 40.61 | 3,130,869 | +0.62(+1.55%) |
Dec 21, 2011 | 40.03 | 40.21 | 39.77 | 39.99 | 2,452,234 | -0.05(-0.13%) |
Dec 20, 2011 | 40.29 | 40.56 | 39.72 | 40.04 | 3,605,630 | +0.26(+0.65%) |
Dec 19, 2011 | 39.81 | 40.19 | 39.60 | 39.78 | 3,331,592 | +0.00(+0.00%) |
Dec 16, 2011 | 39.91 | 40.24 | 39.51 | 39.78 | 3,406,334 | +0.13(+0.33%) |
Dec 15, 2011 | 39.65 | 39.74 | 39.30 | 39.65 | 2,052,358 | +0.28(+0.70%) |
Dec 14, 2011 | 39.64 | 39.82 | 39.02 | 39.38 | 2,151,446 | -0.29(-0.74%) |
Dec 13, 2011 | 40.14 | 40.38 | 39.48 | 39.67 | 2,687,337 | -0.56(-1.39%) |
Dec 12, 2011 | 40.00 | 40.27 | 39.66 | 40.23 | 2,080,104 | -0.29(-0.72%) |
Dec 09, 2011 | 40.36 | 40.66 | 39.84 | 40.52 | 3,228,532 | +0.21(+0.51%) |
Dec 08, 2011 | 40.19 | 40.63 | 40.01 | 40.32 | 3,880,394 | +0.01(+0.02%) |
Dec 07, 2011 | 40.18 | 40.58 | 39.86 | 40.31 | 3,227,767 | -0.04(-0.11%) |
Dec 06, 2011 | 40.45 | 40.53 | 40.22 | 40.35 | 2,119,026 | -0.01(-0.02%) |
Dec 05, 2011 | 40.69 | 40.69 | 40.02 | 40.36 | 2,485,274 | +0.03(+0.06%) |
Dec 02, 2011 | 40.32 | 40.50 | 40.25 | 40.33 | 2,778,721 | +0.34(+0.84%) |