Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.02 | 38.21 | 37.39 | 37.63 | 24,717,630 | -0.35(-0.93%) |
Feb 28, 2012 | 37.74 | 38.06 | 37.56 | 37.99 | 21,752,836 | +0.41(+1.10%) |
Feb 27, 2012 | 37.31 | 37.77 | 37.21 | 37.57 | 16,379,829 | +0.24(+0.63%) |
Feb 24, 2012 | 36.91 | 37.48 | 36.87 | 37.34 | 22,907,608 | +0.56(+1.52%) |
Feb 23, 2012 | 36.56 | 36.87 | 36.48 | 36.78 | 15,251,219 | +0.33(+0.92%) |
Feb 22, 2012 | 36.39 | 36.62 | 36.33 | 36.44 | 13,472,995 | +0.15(+0.41%) |
Feb 21, 2012 | 36.35 | 36.44 | 36.19 | 36.29 | 19,910,750 | +0.23(+0.64%) |
Feb 17, 2012 | 35.96 | 36.14 | 35.86 | 36.06 | 16,353,631 | +0.29(+0.80%) |
Feb 16, 2012 | 35.85 | 35.86 | 35.46 | 35.78 | 17,069,734 | -0.00(-0.01%) |
Feb 15, 2012 | 36.05 | 36.05 | 35.62 | 35.78 | 17,905,132 | -0.07(-0.20%) |
Feb 14, 2012 | 35.38 | 36.01 | 35.37 | 35.86 | 16,520,816 | +0.38(+1.09%) |
Feb 13, 2012 | 35.41 | 35.52 | 35.07 | 35.47 | 65,403,172 | +0.27(+0.78%) |
Feb 10, 2012 | 34.92 | 35.31 | 34.81 | 35.20 | 72,211,704 | +0.34(+0.98%) |
Feb 09, 2012 | 35.19 | 35.32 | 34.71 | 34.86 | 49,359,056 | -0.34(-0.97%) |
Feb 08, 2012 | 35.22 | 35.29 | 34.94 | 35.20 | 12,037,775 | +0.16(+0.46%) |
Feb 07, 2012 | 34.82 | 35.14 | 34.72 | 35.04 | 16,918,832 | +0.29(+0.84%) |
Feb 06, 2012 | 34.22 | 34.77 | 34.20 | 34.75 | 13,908,378 | +0.42(+1.22%) |
Feb 03, 2012 | 34.40 | 34.42 | 34.13 | 34.33 | 20,465,204 | +0.27(+0.79%) |
Feb 02, 2012 | 33.72 | 34.14 | 33.71 | 34.06 | 18,118,694 | +0.29(+0.85%) |
Feb 01, 2012 | 33.57 | 33.93 | 33.39 | 33.77 | 21,278,908 | +0.54(+1.63%) |
Jan 31, 2012 | 33.62 | 33.70 | 33.13 | 33.23 | 44,477,588 | -0.25(-0.74%) |
Jan 30, 2012 | 33.57 | 33.64 | 33.25 | 33.48 | 23,476,868 | -0.33(-0.98%) |
Jan 27, 2012 | 33.65 | 33.99 | 33.51 | 33.81 | 15,950,856 | -0.06(-0.19%) |
Jan 26, 2012 | 34.34 | 34.34 | 33.79 | 33.87 | 20,469,040 | -0.22(-0.64%) |
Jan 25, 2012 | 34.84 | 34.89 | 33.62 | 34.09 | 34,738,024 | -0.31(-0.89%) |
Jan 24, 2012 | 34.17 | 34.56 | 34.11 | 34.40 | 17,051,380 | +0.02(+0.07%) |
Jan 23, 2012 | 34.48 | 34.61 | 34.30 | 34.38 | 19,057,024 | -0.31(-0.90%) |
Jan 20, 2012 | 34.60 | 34.69 | 34.31 | 34.69 | 15,799,260 | -0.03(-0.10%) |
Jan 19, 2012 | 34.94 | 34.97 | 34.50 | 34.72 | 16,726,032 | -0.11(-0.32%) |
Jan 18, 2012 | 34.54 | 34.95 | 34.35 | 34.83 | 14,859,005 | +0.34(+0.99%) |
Jan 17, 2012 | 34.59 | 34.72 | 34.34 | 34.49 | 13,038,000 | +0.22(+0.65%) |
Jan 13, 2012 | 34.29 | 34.54 | 34.13 | 34.27 | 19,672,336 | -0.20(-0.59%) |
Jan 12, 2012 | 34.81 | 34.93 | 34.43 | 34.47 | 23,379,818 | -0.61(-1.74%) |
Jan 11, 2012 | 35.51 | 35.58 | 35.05 | 35.08 | 15,320,168 | -0.62(-1.73%) |
Jan 10, 2012 | 35.83 | 35.96 | 35.61 | 35.70 | 10,837,310 | +0.17(+0.47%) |
Jan 09, 2012 | 35.45 | 35.58 | 35.31 | 35.54 | 17,208,358 | +0.14(+0.39%) |
Jan 06, 2012 | 35.79 | 35.81 | 35.36 | 35.40 | 11,373,141 | -0.28(-0.78%) |
Jan 05, 2012 | 35.69 | 35.79 | 35.38 | 35.68 | 16,079,504 | -0.29(-0.80%) |
Jan 04, 2012 | 36.00 | 36.10 | 35.70 | 35.96 | 11,595,995 | +0.46(+1.30%) |
Dec 30, 2011 | 35.53 | 35.66 | 35.48 | 35.50 | 9,510,098 | +0.00(+0.00%) |
Dec 29, 2011 | 35.03 | 35.52 | 35.03 | 35.50 | 9,225,460 | +0.51(+1.46%) |
Dec 28, 2011 | 35.54 | 35.62 | 34.96 | 34.99 | 10,743,871 | -0.55(-1.54%) |
Dec 27, 2011 | 35.17 | 35.65 | 35.17 | 35.54 | 9,108,134 | +0.25(+0.70%) |
Dec 23, 2011 | 35.02 | 35.29 | 34.99 | 35.29 | 8,421,313 | +0.88(+2.56%) |
Dec 21, 2011 | 34.08 | 34.48 | 33.98 | 34.40 | 14,023,995 | +0.41(+1.20%) |
Dec 20, 2011 | 33.73 | 34.10 | 33.68 | 34.00 | 13,911,793 | +0.94(+2.84%) |
Dec 19, 2011 | 33.15 | 33.49 | 32.96 | 33.06 | 12,981,965 | -0.27(-0.80%) |
Dec 16, 2011 | 33.66 | 33.67 | 33.12 | 33.32 | 35,940,576 | +0.05(+0.16%) |
Dec 15, 2011 | 33.62 | 33.78 | 33.11 | 33.27 | 14,515,348 | -0.11(-0.34%) |
Dec 14, 2011 | 33.82 | 34.08 | 33.21 | 33.38 | 18,990,232 | -0.65(-1.90%) |
Dec 13, 2011 | 34.56 | 34.91 | 33.89 | 34.03 | 19,108,676 | -0.31(-0.89%) |
Dec 12, 2011 | 34.66 | 34.78 | 33.98 | 34.34 | 15,183,351 | -0.72(-2.04%) |
Dec 09, 2011 | 34.78 | 35.25 | 34.76 | 35.05 | 14,503,320 | +0.45(+1.31%) |
Dec 08, 2011 | 35.11 | 35.24 | 34.49 | 34.60 | 15,616,836 | -0.68(-1.92%) |
Dec 07, 2011 | 35.16 | 35.51 | 34.91 | 35.28 | 17,560,346 | -0.06(-0.18%) |
Dec 06, 2011 | 35.52 | 35.71 | 35.34 | 35.34 | 17,586,028 | -0.14(-0.38%) |
Dec 05, 2011 | 35.67 | 36.00 | 35.24 | 35.48 | 18,952,692 | +0.13(+0.37%) |
Dec 02, 2011 | 35.28 | 35.62 | 35.00 | 35.35 | 23,067,858 | +0.38(+1.10%) |