Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 39.73 | 40.15 | 39.12 | 39.34 | 11,732,576 | -0.37(-0.94%) |
Feb 28, 2012 | 39.48 | 39.91 | 39.34 | 39.72 | 10,345,855 | +0.24(+0.61%) |
Feb 27, 2012 | 38.62 | 39.54 | 38.50 | 39.47 | 9,345,046 | +0.54(+1.39%) |
Feb 24, 2012 | 38.25 | 39.23 | 38.05 | 38.93 | 13,737,909 | +0.89(+2.34%) |
Feb 23, 2012 | 38.11 | 38.20 | 37.87 | 38.04 | 8,769,883 | -0.07(-0.18%) |
Feb 22, 2012 | 37.28 | 38.27 | 37.28 | 38.11 | 10,768,074 | +0.68(+1.82%) |
Feb 21, 2012 | 37.04 | 37.54 | 36.91 | 37.43 | 12,369,923 | +0.33(+0.90%) |
Feb 17, 2012 | 36.98 | 37.19 | 36.75 | 37.09 | 8,206,900 | +0.27(+0.72%) |
Feb 16, 2012 | 36.92 | 37.08 | 36.51 | 36.83 | 7,710,306 | +0.02(+0.05%) |
Feb 15, 2012 | 37.36 | 37.44 | 36.78 | 36.81 | 7,797,950 | -0.24(-0.65%) |
Feb 14, 2012 | 37.14 | 37.15 | 36.89 | 37.05 | 8,176,817 | -0.10(-0.28%) |
Feb 13, 2012 | 37.42 | 37.47 | 37.03 | 37.16 | 6,241,845 | +0.05(+0.13%) |
Feb 10, 2012 | 36.91 | 37.19 | 36.76 | 37.11 | 7,988,419 | -0.02(-0.07%) |
Feb 09, 2012 | 37.47 | 37.64 | 36.93 | 37.13 | 10,674,249 | +0.14(+0.38%) |
Feb 08, 2012 | 36.82 | 37.02 | 36.56 | 36.99 | 10,770,486 | +0.19(+0.51%) |
Feb 07, 2012 | 36.72 | 36.95 | 36.41 | 36.81 | 13,410,764 | +0.15(+0.41%) |
Feb 06, 2012 | 36.81 | 36.81 | 36.25 | 36.66 | 12,015,984 | +0.09(+0.25%) |
Feb 03, 2012 | 35.79 | 36.65 | 35.79 | 36.56 | 23,849,346 | +0.82(+2.29%) |
Feb 02, 2012 | 34.39 | 35.99 | 34.39 | 35.74 | 37,391,044 | +2.24(+6.70%) |
Feb 01, 2012 | 33.56 | 33.84 | 33.35 | 33.50 | 15,563,961 | +0.19(+0.58%) |
Jan 31, 2012 | 33.29 | 33.60 | 33.01 | 33.31 | 11,345,490 | +0.34(+1.02%) |
Jan 30, 2012 | 32.50 | 33.01 | 32.43 | 32.97 | 8,795,866 | +0.30(+0.91%) |
Jan 27, 2012 | 32.58 | 32.95 | 32.37 | 32.67 | 7,731,251 | +0.09(+0.28%) |
Jan 26, 2012 | 32.69 | 33.25 | 32.53 | 32.58 | 9,845,568 | -0.09(-0.27%) |
Jan 25, 2012 | 32.05 | 32.77 | 31.94 | 32.67 | 9,600,698 | +0.57(+1.78%) |
Jan 24, 2012 | 31.70 | 32.28 | 31.60 | 32.10 | 7,291,162 | +0.34(+1.07%) |
Jan 23, 2012 | 31.84 | 32.21 | 31.50 | 31.76 | 11,040,806 | -0.15(-0.47%) |
Jan 20, 2012 | 32.78 | 32.79 | 31.62 | 31.91 | 20,241,320 | -1.15(-3.47%) |
Jan 19, 2012 | 33.30 | 33.35 | 32.83 | 33.06 | 9,451,661 | +0.05(+0.15%) |
Jan 18, 2012 | 32.41 | 33.21 | 32.38 | 33.01 | 13,279,768 | +0.60(+1.85%) |
Jan 17, 2012 | 31.95 | 32.51 | 31.90 | 32.41 | 11,868,184 | +0.65(+2.03%) |
Jan 13, 2012 | 32.00 | 32.41 | 31.60 | 31.76 | 13,391,997 | -0.40(-1.23%) |
Jan 12, 2012 | 31.99 | 32.30 | 31.81 | 32.16 | 14,157,234 | +0.17(+0.54%) |
Jan 11, 2012 | 31.85 | 32.37 | 31.76 | 31.99 | 15,320,425 | -0.69(-2.11%) |
Jan 10, 2012 | 32.67 | 32.91 | 32.34 | 32.68 | 10,943,960 | +0.28(+0.87%) |
Jan 09, 2012 | 32.31 | 32.58 | 32.05 | 32.39 | 12,260,715 | +0.27(+0.85%) |
Jan 06, 2012 | 33.10 | 33.16 | 32.02 | 32.12 | 22,297,488 | -0.89(-2.69%) |
Jan 05, 2012 | 33.14 | 33.31 | 32.84 | 33.01 | 15,743,167 | -0.36(-1.07%) |
Jan 04, 2012 | 34.19 | 34.35 | 33.03 | 33.37 | 24,384,202 | -1.55(-4.44%) |
Dec 30, 2011 | 35.43 | 35.43 | 34.92 | 34.92 | 5,579,123 | -0.51(-1.44%) |
Dec 29, 2011 | 35.03 | 35.44 | 35.00 | 35.43 | 5,175,024 | +0.42(+1.20%) |
Dec 28, 2011 | 35.30 | 35.30 | 34.79 | 35.01 | 5,532,576 | -0.09(-0.26%) |
Dec 27, 2011 | 35.48 | 35.72 | 35.05 | 35.10 | 4,740,703 | -0.32(-0.90%) |
Dec 23, 2011 | 34.97 | 35.42 | 34.82 | 35.42 | 4,968,705 | +0.37(+1.06%) |
Dec 21, 2011 | 34.95 | 35.08 | 34.35 | 35.05 | 8,461,393 | +0.03(+0.07%) |
Dec 20, 2011 | 34.03 | 35.05 | 33.72 | 35.02 | 14,059,187 | +1.42(+4.23%) |
Dec 19, 2011 | 33.97 | 34.47 | 33.53 | 33.60 | 11,678,101 | -0.32(-0.94%) |
Dec 16, 2011 | 33.73 | 34.28 | 33.56 | 33.92 | 8,966,217 | +0.28(+0.82%) |
Dec 15, 2011 | 34.47 | 34.47 | 33.62 | 33.65 | 8,177,652 | -0.18(-0.53%) |
Dec 14, 2011 | 34.29 | 34.38 | 33.72 | 33.83 | 11,101,654 | -0.73(-2.12%) |
Dec 13, 2011 | 35.09 | 35.12 | 34.30 | 34.56 | 7,479,288 | -0.22(-0.63%) |
Dec 12, 2011 | 35.03 | 35.16 | 34.57 | 34.78 | 6,431,485 | -0.58(-1.63%) |
Dec 09, 2011 | 34.98 | 35.53 | 34.64 | 35.35 | 8,972,739 | +0.76(+2.20%) |
Dec 08, 2011 | 34.97 | 35.42 | 34.55 | 34.59 | 9,120,577 | -0.47(-1.35%) |
Dec 07, 2011 | 34.77 | 35.12 | 34.32 | 35.07 | 8,469,207 | +0.29(+0.82%) |
Dec 06, 2011 | 34.85 | 35.12 | 34.67 | 34.78 | 9,481,641 | -0.14(-0.41%) |
Dec 05, 2011 | 35.87 | 35.91 | 34.66 | 34.92 | 11,714,740 | -0.52(-1.46%) |
Dec 02, 2011 | 35.94 | 36.06 | 35.44 | 35.44 | 9,948,876 | -0.24(-0.68%) |