Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.33 | 38.52 | 37.70 | 37.94 | 24,517,968 | -0.36(-0.93%) |
Feb 28, 2012 | 38.04 | 38.37 | 37.86 | 38.30 | 21,577,122 | +0.42(+1.10%) |
Feb 27, 2012 | 37.61 | 38.08 | 37.52 | 37.88 | 16,247,516 | +0.24(+0.63%) |
Feb 24, 2012 | 37.21 | 37.79 | 37.17 | 37.64 | 22,722,566 | +0.56(+1.52%) |
Feb 23, 2012 | 36.86 | 37.17 | 36.77 | 37.08 | 15,128,023 | +0.34(+0.92%) |
Feb 22, 2012 | 36.69 | 36.92 | 36.63 | 36.74 | 13,364,163 | +0.15(+0.41%) |
Feb 21, 2012 | 36.65 | 36.74 | 36.49 | 36.59 | 19,749,916 | +0.23(+0.64%) |
Feb 17, 2012 | 36.25 | 36.44 | 36.16 | 36.36 | 16,221,530 | +0.29(+0.80%) |
Feb 16, 2012 | 36.14 | 36.15 | 35.75 | 36.07 | 16,931,848 | -0.08(-0.23%) |
Feb 15, 2012 | 36.42 | 36.42 | 35.99 | 36.15 | 17,722,302 | -0.07(-0.20%) |
Feb 14, 2012 | 35.74 | 36.38 | 35.74 | 36.23 | 16,352,122 | +0.39(+1.08%) |
Feb 13, 2012 | 35.78 | 35.89 | 35.43 | 35.84 | 64,735,340 | +0.28(+0.78%) |
Feb 10, 2012 | 35.28 | 35.67 | 35.17 | 35.56 | 71,474,352 | +0.34(+0.98%) |
Feb 09, 2012 | 35.56 | 35.69 | 35.06 | 35.22 | 48,855,052 | -0.34(-0.97%) |
Feb 08, 2012 | 35.58 | 35.65 | 35.30 | 35.56 | 11,914,857 | +0.16(+0.46%) |
Feb 07, 2012 | 35.18 | 35.50 | 35.08 | 35.40 | 16,746,074 | +0.30(+0.84%) |
Feb 06, 2012 | 34.57 | 35.12 | 34.55 | 35.10 | 13,766,359 | +0.42(+1.22%) |
Feb 03, 2012 | 34.75 | 34.78 | 34.49 | 34.68 | 20,256,232 | +0.27(+0.79%) |
Feb 02, 2012 | 34.07 | 34.49 | 34.06 | 34.41 | 17,933,684 | +0.29(+0.85%) |
Feb 01, 2012 | 33.91 | 34.28 | 33.74 | 34.12 | 21,061,630 | +0.55(+1.63%) |
Jan 31, 2012 | 33.97 | 34.05 | 33.47 | 33.57 | 44,023,424 | -0.25(-0.74%) |
Jan 30, 2012 | 33.92 | 33.99 | 33.59 | 33.82 | 23,237,146 | -0.33(-0.98%) |
Jan 27, 2012 | 34.00 | 34.34 | 33.86 | 34.16 | 15,787,982 | -0.06(-0.19%) |
Jan 26, 2012 | 34.69 | 34.70 | 34.14 | 34.22 | 20,260,030 | -0.22(-0.64%) |
Jan 25, 2012 | 35.20 | 35.25 | 33.97 | 34.44 | 34,383,312 | -0.31(-0.89%) |
Jan 24, 2012 | 34.52 | 34.91 | 34.46 | 34.75 | 16,877,268 | +0.02(+0.07%) |
Jan 23, 2012 | 34.84 | 34.97 | 34.65 | 34.73 | 18,862,432 | -0.31(-0.90%) |
Jan 20, 2012 | 34.96 | 35.05 | 34.66 | 35.05 | 15,637,934 | -0.03(-0.10%) |
Jan 19, 2012 | 35.30 | 35.34 | 34.85 | 35.08 | 16,555,242 | -0.11(-0.32%) |
Jan 18, 2012 | 34.89 | 35.31 | 34.70 | 35.19 | 14,707,280 | +0.34(+0.99%) |
Jan 17, 2012 | 34.95 | 35.07 | 34.70 | 34.85 | 12,904,869 | +0.23(+0.65%) |
Jan 13, 2012 | 34.65 | 34.89 | 34.48 | 34.62 | 19,471,462 | -0.21(-0.59%) |
Jan 12, 2012 | 35.17 | 35.29 | 34.78 | 34.83 | 23,141,088 | -0.62(-1.74%) |
Jan 11, 2012 | 35.87 | 35.95 | 35.41 | 35.44 | 15,163,734 | -0.63(-1.73%) |
Jan 10, 2012 | 36.20 | 36.33 | 35.98 | 36.07 | 10,726,650 | +0.17(+0.47%) |
Jan 09, 2012 | 35.81 | 35.95 | 35.68 | 35.90 | 17,032,642 | +0.14(+0.39%) |
Jan 06, 2012 | 36.16 | 36.18 | 35.73 | 35.76 | 11,257,010 | -0.28(-0.78%) |
Jan 05, 2012 | 36.06 | 36.16 | 35.75 | 36.04 | 15,915,316 | -0.29(-0.80%) |
Jan 04, 2012 | 36.37 | 36.47 | 36.06 | 36.33 | 11,477,588 | +0.47(+1.30%) |
Dec 30, 2011 | 35.89 | 36.03 | 35.84 | 35.87 | 9,412,990 | +0.00(+0.00%) |
Dec 29, 2011 | 35.39 | 35.89 | 35.39 | 35.87 | 9,131,259 | +0.52(+1.46%) |
Dec 28, 2011 | 35.90 | 35.99 | 35.32 | 35.35 | 10,634,165 | -0.55(-1.54%) |
Dec 27, 2011 | 35.53 | 36.02 | 35.53 | 35.90 | 9,015,131 | +0.25(+0.70%) |
Dec 23, 2011 | 35.38 | 35.66 | 35.35 | 35.65 | 8,335,323 | +0.89(+2.56%) |
Dec 21, 2011 | 34.44 | 34.84 | 34.33 | 34.76 | 13,880,796 | +0.41(+1.20%) |
Dec 20, 2011 | 34.08 | 34.45 | 34.03 | 34.35 | 13,769,740 | +0.95(+2.84%) |
Dec 19, 2011 | 33.49 | 33.84 | 33.30 | 33.40 | 12,849,406 | -0.27(-0.80%) |
Dec 16, 2011 | 34.01 | 34.02 | 33.46 | 33.67 | 35,573,588 | +0.05(+0.16%) |
Dec 15, 2011 | 33.97 | 34.12 | 33.45 | 33.61 | 14,367,132 | -0.11(-0.34%) |
Dec 14, 2011 | 34.17 | 34.43 | 33.55 | 33.73 | 18,796,322 | -0.65(-1.90%) |
Dec 13, 2011 | 34.92 | 35.27 | 34.24 | 34.38 | 18,913,556 | -0.31(-0.89%) |
Dec 12, 2011 | 35.02 | 35.14 | 34.33 | 34.69 | 15,028,314 | -0.72(-2.04%) |
Dec 09, 2011 | 35.14 | 35.62 | 35.12 | 35.41 | 14,355,226 | +0.46(+1.31%) |
Dec 08, 2011 | 35.47 | 35.60 | 34.85 | 34.96 | 15,457,373 | -0.68(-1.92%) |
Dec 07, 2011 | 35.52 | 35.87 | 35.27 | 35.64 | 17,381,038 | -0.06(-0.18%) |
Dec 06, 2011 | 35.89 | 36.08 | 35.70 | 35.70 | 17,406,458 | -0.14(-0.38%) |
Dec 05, 2011 | 36.04 | 36.37 | 35.60 | 35.84 | 18,759,166 | +0.13(+0.37%) |
Dec 02, 2011 | 35.64 | 35.99 | 35.36 | 35.71 | 22,832,312 | +0.39(+1.10%) |