Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.54 | 40.77 | 39.42 | 39.60 | 8,659,008 | -1.74(-4.21%) |
Feb 28, 2012 | 41.10 | 41.65 | 40.79 | 41.34 | 3,352,666 | +0.12(+0.29%) |
Feb 27, 2012 | 41.29 | 41.73 | 40.19 | 41.22 | 7,236,953 | -0.50(-1.20%) |
Feb 24, 2012 | 41.14 | 42.05 | 40.93 | 41.72 | 6,221,165 | -0.21(-0.50%) |
Feb 23, 2012 | 41.34 | 42.03 | 40.94 | 41.93 | 4,668,089 | +0.33(+0.79%) |
Feb 22, 2012 | 41.22 | 42.05 | 41.21 | 41.60 | 3,357,350 | +0.25(+0.60%) |
Feb 21, 2012 | 42.80 | 42.85 | 41.09 | 41.35 | 4,495,026 | -1.33(-3.12%) |
Feb 17, 2012 | 42.19 | 42.84 | 41.76 | 42.68 | 3,791,072 | +0.72(+1.72%) |
Feb 16, 2012 | 42.17 | 42.41 | 41.75 | 41.96 | 4,502,050 | -0.29(-0.69%) |
Feb 15, 2012 | 42.49 | 42.74 | 41.83 | 42.25 | 3,744,122 | -0.12(-0.28%) |
Feb 14, 2012 | 42.00 | 42.49 | 41.83 | 42.37 | 3,719,474 | +0.37(+0.88%) |
Feb 13, 2012 | 42.63 | 42.67 | 41.91 | 42.00 | 3,827,863 | -0.44(-1.04%) |
Feb 10, 2012 | 42.80 | 42.88 | 42.05 | 42.44 | 3,297,931 | -0.69(-1.60%) |
Feb 09, 2012 | 42.39 | 43.18 | 42.28 | 43.13 | 5,930,578 | +0.78(+1.84%) |
Feb 08, 2012 | 42.26 | 42.66 | 42.00 | 42.35 | 5,036,048 | +0.21(+0.50%) |
Feb 07, 2012 | 40.86 | 42.55 | 40.86 | 42.14 | 7,182,379 | +0.87(+2.11%) |
Feb 06, 2012 | 40.71 | 41.29 | 40.65 | 41.27 | 3,751,422 | +0.21(+0.51%) |
Feb 03, 2012 | 41.25 | 42.11 | 41.04 | 41.06 | 6,982,319 | -0.36(-0.87%) |
Feb 02, 2012 | 41.24 | 41.77 | 40.38 | 41.42 | 6,902,326 | +0.10(+0.24%) |
Feb 01, 2012 | 41.34 | 42.11 | 40.96 | 41.32 | 9,766,880 | -0.23(-0.55%) |
Jan 31, 2012 | 41.73 | 42.22 | 41.25 | 41.55 | 9,325,748 | -0.26(-0.62%) |
Jan 30, 2012 | 41.06 | 42.29 | 40.78 | 41.81 | 10,523,153 | +0.39(+0.94%) |
Jan 27, 2012 | 40.46 | 41.86 | 40.02 | 41.42 | 19,341,542 | +0.70(+1.72%) |
Jan 26, 2012 | 34.32 | 41.24 | 34.32 | 40.72 | 46,875,040 | +6.45(+18.82%) |
Jan 25, 2012 | 35.16 | 35.24 | 33.41 | 34.27 | 12,220,188 | -0.33(-0.95%) |
Jan 24, 2012 | 34.61 | 34.84 | 34.30 | 34.60 | 4,762,245 | -0.37(-1.06%) |
Jan 23, 2012 | 34.88 | 35.40 | 34.54 | 34.97 | 5,637,035 | -0.12(-0.34%) |
Jan 20, 2012 | 35.38 | 35.65 | 34.99 | 35.09 | 3,493,659 | -0.44(-1.24%) |
Jan 19, 2012 | 34.06 | 35.56 | 34.06 | 35.53 | 5,983,720 | +1.61(+4.75%) |
Jan 18, 2012 | 33.35 | 34.03 | 33.27 | 33.92 | 4,164,628 | +0.64(+1.92%) |
Jan 17, 2012 | 34.03 | 34.03 | 33.25 | 33.28 | 3,614,771 | -0.46(-1.36%) |
Jan 13, 2012 | 34.00 | 34.43 | 33.72 | 33.74 | 2,661,465 | -0.52(-1.52%) |
Jan 12, 2012 | 34.59 | 34.64 | 33.65 | 34.26 | 3,625,281 | -0.30(-0.87%) |
Jan 11, 2012 | 34.36 | 34.64 | 34.29 | 34.56 | 3,608,109 | +0.14(+0.41%) |
Jan 10, 2012 | 34.88 | 34.91 | 34.26 | 34.42 | 2,603,489 | -0.15(-0.43%) |
Jan 09, 2012 | 35.23 | 35.29 | 34.34 | 34.57 | 3,357,416 | -0.39(-1.12%) |
Jan 06, 2012 | 34.28 | 35.30 | 33.74 | 34.96 | 6,749,040 | +0.99(+2.91%) |
Jan 05, 2012 | 32.59 | 34.22 | 32.46 | 33.97 | 13,502,199 | -0.94(-2.69%) |
Jan 04, 2012 | 34.94 | 35.06 | 34.22 | 34.91 | 4,724,462 | -0.24(-0.68%) |
Dec 30, 2011 | 35.51 | 35.59 | 35.15 | 35.15 | 2,496,218 | -0.36(-1.01%) |
Dec 29, 2011 | 35.52 | 35.88 | 35.40 | 35.51 | 1,559,749 | +0.17(+0.48%) |
Dec 28, 2011 | 35.29 | 35.60 | 34.86 | 35.34 | 1,907,850 | +0.05(+0.14%) |
Dec 27, 2011 | 35.36 | 35.47 | 34.99 | 35.29 | 1,842,763 | -0.38(-1.07%) |
Dec 23, 2011 | 35.43 | 35.67 | 35.02 | 35.67 | 2,225,597 | +1.06(+3.06%) |
Dec 21, 2011 | 33.51 | 34.82 | 33.24 | 34.61 | 3,773,623 | +1.17(+3.50%) |
Dec 20, 2011 | 32.68 | 33.52 | 32.66 | 33.44 | 2,451,730 | +1.16(+3.59%) |
Dec 19, 2011 | 32.96 | 33.06 | 32.14 | 32.28 | 2,497,298 | -0.36(-1.10%) |
Dec 16, 2011 | 32.98 | 33.08 | 32.47 | 32.64 | 2,663,000 | +0.05(+0.15%) |
Dec 15, 2011 | 32.72 | 32.95 | 32.40 | 32.59 | 2,505,095 | +0.22(+0.68%) |
Dec 14, 2011 | 31.69 | 32.88 | 31.69 | 32.37 | 3,308,657 | +0.49(+1.54%) |
Dec 13, 2011 | 33.45 | 33.45 | 31.75 | 31.88 | 3,482,909 | -1.30(-3.92%) |
Dec 12, 2011 | 33.12 | 33.24 | 32.57 | 33.18 | 2,049,180 | -0.40(-1.19%) |
Dec 09, 2011 | 33.29 | 33.83 | 33.26 | 33.58 | 2,439,280 | +0.38(+1.14%) |
Dec 08, 2011 | 33.42 | 33.67 | 33.13 | 33.20 | 2,720,610 | -0.31(-0.93%) |
Dec 07, 2011 | 33.04 | 33.71 | 32.98 | 33.51 | 3,852,439 | +0.21(+0.63%) |
Dec 06, 2011 | 33.54 | 33.69 | 33.01 | 33.30 | 2,713,069 | -0.22(-0.66%) |
Dec 05, 2011 | 33.43 | 33.90 | 33.15 | 33.52 | 3,251,531 | +0.54(+1.64%) |
Dec 02, 2011 | 32.54 | 33.20 | 32.44 | 32.98 | 4,514,305 | +0.76(+2.36%) |