Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.32 | 38.51 | 37.69 | 37.93 | 24,523,162 | -0.36(-0.93%) |
Feb 28, 2012 | 38.03 | 38.37 | 37.86 | 38.29 | 21,581,694 | +0.42(+1.10%) |
Feb 27, 2012 | 37.60 | 38.07 | 37.51 | 37.87 | 16,250,959 | +0.24(+0.63%) |
Feb 24, 2012 | 37.20 | 37.78 | 37.16 | 37.63 | 22,727,380 | +0.56(+1.52%) |
Feb 23, 2012 | 36.85 | 37.16 | 36.77 | 37.07 | 15,131,229 | +0.34(+0.92%) |
Feb 22, 2012 | 36.68 | 36.91 | 36.62 | 36.73 | 13,366,995 | +0.15(+0.41%) |
Feb 21, 2012 | 36.64 | 36.73 | 36.48 | 36.58 | 19,754,100 | +0.23(+0.64%) |
Feb 17, 2012 | 36.25 | 36.43 | 36.15 | 36.35 | 16,224,967 | +0.29(+0.80%) |
Feb 16, 2012 | 36.13 | 36.15 | 35.75 | 36.06 | 16,935,436 | -0.00(-0.01%) |
Feb 15, 2012 | 36.34 | 36.34 | 35.90 | 36.07 | 17,764,258 | -0.07(-0.20%) |
Feb 14, 2012 | 35.66 | 36.29 | 35.65 | 36.14 | 16,390,834 | +0.39(+1.09%) |
Feb 13, 2012 | 35.69 | 35.80 | 35.35 | 35.75 | 64,888,596 | +0.28(+0.78%) |
Feb 10, 2012 | 35.20 | 35.59 | 35.09 | 35.48 | 71,643,560 | +0.34(+0.98%) |
Feb 09, 2012 | 35.47 | 35.60 | 34.98 | 35.13 | 48,970,712 | -0.34(-0.97%) |
Feb 08, 2012 | 35.50 | 35.57 | 35.22 | 35.48 | 11,943,065 | +0.16(+0.46%) |
Feb 07, 2012 | 35.10 | 35.42 | 35.00 | 35.32 | 16,785,720 | +0.29(+0.84%) |
Feb 06, 2012 | 34.49 | 35.04 | 34.47 | 35.02 | 13,798,951 | +0.42(+1.22%) |
Feb 03, 2012 | 34.67 | 34.70 | 34.41 | 34.60 | 20,304,188 | +0.27(+0.79%) |
Feb 02, 2012 | 33.99 | 34.41 | 33.98 | 34.33 | 17,976,140 | +0.29(+0.85%) |
Feb 01, 2012 | 33.83 | 34.20 | 33.66 | 34.04 | 21,111,492 | +0.55(+1.63%) |
Jan 31, 2012 | 33.89 | 33.97 | 33.39 | 33.49 | 44,127,648 | -0.25(-0.74%) |
Jan 30, 2012 | 33.84 | 33.91 | 33.51 | 33.74 | 23,292,158 | -0.33(-0.98%) |
Jan 27, 2012 | 33.92 | 34.26 | 33.78 | 34.08 | 15,825,359 | -0.06(-0.19%) |
Jan 26, 2012 | 34.61 | 34.61 | 34.06 | 34.14 | 20,307,994 | -0.22(-0.64%) |
Jan 25, 2012 | 35.11 | 35.17 | 33.89 | 34.36 | 34,464,712 | -0.31(-0.89%) |
Jan 24, 2012 | 34.44 | 34.83 | 34.38 | 34.67 | 16,917,224 | +0.02(+0.07%) |
Jan 23, 2012 | 34.76 | 34.88 | 34.57 | 34.65 | 18,907,088 | -0.31(-0.90%) |
Jan 20, 2012 | 34.88 | 34.96 | 34.58 | 34.96 | 15,674,956 | -0.03(-0.10%) |
Jan 19, 2012 | 35.22 | 35.25 | 34.77 | 35.00 | 16,594,436 | -0.11(-0.32%) |
Jan 18, 2012 | 34.81 | 35.22 | 34.62 | 35.11 | 14,742,098 | +0.34(+0.99%) |
Jan 17, 2012 | 34.86 | 34.99 | 34.61 | 34.77 | 12,935,420 | +0.23(+0.65%) |
Jan 13, 2012 | 34.56 | 34.81 | 34.40 | 34.54 | 19,517,560 | -0.21(-0.59%) |
Jan 12, 2012 | 35.09 | 35.21 | 34.70 | 34.75 | 23,195,872 | -0.61(-1.74%) |
Jan 11, 2012 | 35.79 | 35.86 | 35.33 | 35.36 | 15,199,633 | -0.62(-1.73%) |
Jan 10, 2012 | 36.12 | 36.25 | 35.90 | 35.98 | 10,752,045 | +0.17(+0.47%) |
Jan 09, 2012 | 35.73 | 35.86 | 35.59 | 35.82 | 17,072,966 | +0.14(+0.39%) |
Jan 06, 2012 | 36.07 | 36.09 | 35.65 | 35.68 | 11,283,660 | -0.28(-0.78%) |
Jan 05, 2012 | 35.97 | 36.08 | 35.66 | 35.96 | 15,952,995 | -0.29(-0.80%) |
Jan 04, 2012 | 36.29 | 36.38 | 35.98 | 36.25 | 11,504,761 | +0.47(+1.30%) |
Dec 30, 2011 | 35.81 | 35.94 | 35.76 | 35.78 | 9,435,275 | +0.00(+0.00%) |
Dec 29, 2011 | 35.31 | 35.80 | 35.31 | 35.78 | 9,152,876 | +0.52(+1.46%) |
Dec 28, 2011 | 35.82 | 35.90 | 35.23 | 35.27 | 10,659,341 | -0.55(-1.54%) |
Dec 27, 2011 | 35.45 | 35.93 | 35.45 | 35.82 | 9,036,474 | +0.25(+0.70%) |
Dec 23, 2011 | 35.30 | 35.57 | 35.27 | 35.57 | 8,355,056 | +0.89(+2.56%) |
Dec 21, 2011 | 34.35 | 34.76 | 34.25 | 34.68 | 13,913,658 | +0.41(+1.20%) |
Dec 20, 2011 | 34.00 | 34.37 | 33.95 | 34.27 | 13,802,339 | +0.95(+2.84%) |
Dec 19, 2011 | 33.41 | 33.76 | 33.22 | 33.32 | 12,879,827 | -0.27(-0.80%) |
Dec 16, 2011 | 33.93 | 33.94 | 33.38 | 33.59 | 35,657,804 | +0.05(+0.16%) |
Dec 15, 2011 | 33.89 | 34.04 | 33.37 | 33.53 | 14,401,145 | -0.11(-0.34%) |
Dec 14, 2011 | 34.09 | 34.35 | 33.47 | 33.65 | 18,840,822 | -0.65(-1.90%) |
Dec 13, 2011 | 34.83 | 35.18 | 34.16 | 34.30 | 18,958,334 | -0.31(-0.89%) |
Dec 12, 2011 | 34.94 | 35.06 | 34.25 | 34.61 | 15,063,892 | -0.72(-2.04%) |
Dec 09, 2011 | 35.06 | 35.53 | 35.03 | 35.33 | 14,389,212 | +0.46(+1.31%) |
Dec 08, 2011 | 35.38 | 35.52 | 34.77 | 34.87 | 15,493,967 | -0.68(-1.92%) |
Dec 07, 2011 | 35.44 | 35.79 | 35.18 | 35.56 | 17,422,186 | -0.06(-0.18%) |
Dec 06, 2011 | 35.80 | 35.99 | 35.62 | 35.62 | 17,447,666 | -0.14(-0.38%) |
Dec 05, 2011 | 35.95 | 36.29 | 35.52 | 35.76 | 18,803,576 | +0.13(+0.37%) |
Dec 02, 2011 | 35.56 | 35.91 | 35.28 | 35.63 | 22,886,366 | +0.39(+1.10%) |