Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.32 | 44.20 | 43.13 | 43.69 | 14,558,400 | +0.49(+1.13%) |
Feb 28, 2012 | 43.02 | 43.54 | 42.87 | 43.20 | 11,092,500 | -0.32(-0.74%) |
Feb 27, 2012 | 43.22 | 43.70 | 42.96 | 43.52 | 11,685,600 | +0.19(+0.43%) |
Feb 24, 2012 | 42.97 | 43.34 | 42.91 | 43.34 | 32,701,500 | +0.38(+0.88%) |
Feb 23, 2012 | 43.08 | 43.12 | 42.24 | 42.96 | 44,762,400 | -0.03(-0.08%) |
Feb 22, 2012 | 43.15 | 43.38 | 42.92 | 42.99 | 13,055,400 | -0.03(-0.06%) |
Feb 21, 2012 | 42.75 | 43.22 | 42.60 | 43.02 | 13,562,100 | +0.67(+1.58%) |
Feb 20, 2012 | 42.16 | 42.39 | 41.68 | 42.35 | 3,852,465 | +0.00(+0.00%) |
Feb 17, 2012 | 42.16 | 42.39 | 41.68 | 42.35 | 11,555,100 | +0.35(+0.83%) |
Feb 16, 2012 | 41.43 | 42.31 | 41.43 | 42.00 | 11,089,800 | +0.72(+1.75%) |
Feb 15, 2012 | 40.90 | 41.85 | 40.76 | 41.28 | 9,973,800 | +0.36(+0.89%) |
Feb 14, 2012 | 40.77 | 40.91 | 40.51 | 40.91 | 20,238,300 | +0.09(+0.23%) |
Feb 13, 2012 | 41.12 | 41.14 | 40.38 | 40.82 | 16,994,700 | -0.04(-0.10%) |
Feb 10, 2012 | 40.68 | 41.09 | 40.02 | 40.86 | 16,055,100 | -0.60(-1.44%) |
Feb 09, 2012 | 39.60 | 42.56 | 39.03 | 41.46 | 35,286,300 | +3.67(+9.71%) |
Feb 08, 2012 | 37.66 | 37.91 | 37.61 | 37.79 | 10,693,800 | +0.12(+0.31%) |
Feb 07, 2012 | 37.43 | 38.04 | 37.41 | 37.67 | 8,932,500 | +0.27(+0.73%) |
Feb 06, 2012 | 37.09 | 37.50 | 37.02 | 37.40 | 8,684,100 | +0.21(+0.56%) |
Feb 03, 2012 | 36.63 | 37.23 | 36.57 | 37.19 | 10,844,100 | +0.66(+1.80%) |
Feb 02, 2012 | 35.98 | 36.61 | 35.98 | 36.53 | 10,145,700 | +0.70(+1.94%) |
Feb 01, 2012 | 35.92 | 36.20 | 35.66 | 35.84 | 15,685,200 | +0.04(+0.11%) |
Jan 31, 2012 | 36.54 | 36.63 | 35.61 | 35.80 | 22,145,400 | -0.73(-2.01%) |
Jan 30, 2012 | 35.69 | 36.66 | 35.63 | 36.53 | 12,229,200 | +0.70(+1.96%) |
Jan 27, 2012 | 37.10 | 37.16 | 35.80 | 35.83 | 21,653,100 | -1.30(-3.50%) |
Jan 26, 2012 | 38.32 | 38.40 | 36.93 | 37.13 | 17,687,700 | -1.01(-2.65%) |
Jan 25, 2012 | 37.28 | 38.21 | 37.06 | 38.14 | 12,051,900 | +0.78(+2.09%) |
Jan 24, 2012 | 36.69 | 37.38 | 36.67 | 37.36 | 11,617,200 | +0.60(+1.64%) |
Jan 23, 2012 | 36.60 | 36.85 | 36.40 | 36.75 | 11,859,300 | +0.19(+0.52%) |
Jan 20, 2012 | 36.83 | 36.94 | 36.48 | 36.56 | 14,051,700 | -0.22(-0.59%) |
Jan 19, 2012 | 37.62 | 37.67 | 36.74 | 36.78 | 8,380,800 | -0.88(-2.35%) |
Jan 18, 2012 | 38.02 | 38.06 | 37.38 | 37.66 | 7,200,000 | -0.34(-0.90%) |
Jan 17, 2012 | 37.95 | 38.28 | 37.52 | 38.01 | 8,189,100 | +0.31(+0.81%) |
Jan 16, 2012 | 37.27 | 37.75 | 37.20 | 37.70 | 1,835,649 | +0.00(+0.00%) |
Jan 13, 2012 | 37.27 | 37.75 | 37.20 | 37.70 | 5,507,100 | +0.34(+0.92%) |
Jan 12, 2012 | 37.44 | 37.61 | 37.28 | 37.36 | 6,302,700 | +0.00(+0.00%) |
Jan 11, 2012 | 37.83 | 37.99 | 37.31 | 37.36 | 11,859,300 | -0.60(-1.57%) |
Jan 10, 2012 | 38.20 | 38.56 | 37.90 | 37.95 | 10,071,000 | -0.16(-0.42%) |
Jan 09, 2012 | 38.01 | 38.24 | 37.77 | 38.11 | 5,931,000 | +0.09(+0.25%) |
Jan 06, 2012 | 37.94 | 38.07 | 37.66 | 38.02 | 8,069,400 | -0.01(-0.03%) |
Jan 05, 2012 | 37.53 | 38.08 | 37.47 | 38.03 | 8,262,900 | +0.47(+1.25%) |
Jan 04, 2012 | 37.77 | 37.89 | 37.26 | 37.56 | 9,084,600 | -0.20(-0.52%) |
Jan 03, 2012 | 38.43 | 38.50 | 37.68 | 37.76 | 12,694,500 | -0.24(-0.64%) |
Jan 02, 2012 | 38.13 | 38.31 | 37.86 | 38.00 | 2,008,725 | +0.00(+0.00%) |
Dec 30, 2011 | 38.36 | 38.36 | 37.86 | 38.00 | 6,025,500 | -0.31(-0.82%) |
Dec 29, 2011 | 38.08 | 38.35 | 37.89 | 38.31 | 6,449,400 | +0.20(+0.53%) |
Dec 28, 2011 | 38.09 | 38.26 | 37.77 | 38.11 | 7,057,800 | +0.10(+0.27%) |
Dec 27, 2011 | 37.76 | 38.20 | 37.76 | 38.01 | 4,663,800 | +0.12(+0.31%) |
Dec 26, 2011 | 37.51 | 37.89 | 37.43 | 37.89 | 1,324,782 | +0.00(+0.00%) |
Dec 23, 2011 | 37.51 | 37.89 | 37.43 | 37.89 | 3,974,400 | +0.49(+1.32%) |
Dec 22, 2011 | 37.68 | 37.72 | 37.32 | 37.40 | 7,861,500 | -0.10(-0.28%) |
Dec 21, 2011 | 37.02 | 37.56 | 37.02 | 37.50 | 9,871,200 | +0.48(+1.30%) |
Dec 20, 2011 | 36.70 | 37.12 | 36.49 | 37.02 | 8,667,900 | +0.74(+2.04%) |
Dec 19, 2011 | 36.15 | 36.70 | 36.15 | 36.28 | 8,378,100 | +0.27(+0.75%) |
Dec 16, 2011 | 36.67 | 36.81 | 35.98 | 36.01 | 24,310,800 | -0.53(-1.46%) |
Dec 15, 2011 | 36.24 | 36.73 | 36.16 | 36.54 | 8,693,100 | +0.42(+1.16%) |
Dec 14, 2011 | 36.61 | 36.66 | 36.02 | 36.12 | 9,710,100 | -0.47(-1.28%) |
Dec 13, 2011 | 36.39 | 36.99 | 36.33 | 36.59 | 13,723,200 | +0.30(+0.83%) |
Dec 12, 2011 | 36.26 | 36.53 | 36.00 | 36.29 | 9,008,100 | -0.14(-0.38%) |
Dec 09, 2011 | 36.51 | 36.78 | 36.33 | 36.43 | 6,942,600 | +0.07(+0.19%) |
Dec 08, 2011 | 36.40 | 36.90 | 36.30 | 36.36 | 7,581,600 | -0.17(-0.46%) |
Dec 07, 2011 | 36.91 | 37.01 | 36.33 | 36.53 | 13,509,900 | -0.38(-1.02%) |
Dec 06, 2011 | 37.15 | 37.27 | 36.86 | 36.91 | 8,313,300 | -0.08(-0.22%) |
Dec 05, 2011 | 37.04 | 37.40 | 36.84 | 36.99 | 6,983,100 | +0.31(+0.85%) |
Dec 02, 2011 | 37.51 | 37.65 | 36.66 | 36.67 | 8,597,700 | -0.77(-2.05%) |