Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.50 | 41.29 | 40.39 | 40.71 | 35,890,388 | +0.19(+0.46%) |
Feb 28, 2012 | 40.12 | 40.73 | 40.03 | 40.52 | 8,151,551 | +0.51(+1.27%) |
Feb 27, 2012 | 39.47 | 40.20 | 39.31 | 40.02 | 5,666,193 | +0.36(+0.91%) |
Feb 24, 2012 | 39.66 | 39.82 | 39.46 | 39.66 | 5,719,431 | -0.01(-0.02%) |
Feb 23, 2012 | 39.20 | 39.82 | 38.87 | 39.66 | 8,535,285 | +0.84(+2.18%) |
Feb 22, 2012 | 38.99 | 39.35 | 38.70 | 38.82 | 4,512,222 | -0.33(-0.84%) |
Feb 21, 2012 | 39.42 | 39.43 | 38.88 | 39.15 | 6,470,968 | -0.14(-0.35%) |
Feb 17, 2012 | 39.69 | 39.90 | 39.26 | 39.29 | 5,465,280 | -0.37(-0.93%) |
Feb 16, 2012 | 39.42 | 39.86 | 39.15 | 39.66 | 7,285,517 | +0.09(+0.22%) |
Feb 15, 2012 | 39.59 | 40.24 | 39.43 | 39.57 | 11,617,357 | +0.97(+2.50%) |
Feb 14, 2012 | 38.75 | 38.75 | 38.21 | 38.60 | 4,166,112 | -0.41(-1.05%) |
Feb 13, 2012 | 39.12 | 39.41 | 38.62 | 39.01 | 5,480,656 | +0.17(+0.44%) |
Feb 10, 2012 | 39.03 | 39.14 | 38.62 | 38.84 | 4,241,631 | -0.66(-1.67%) |
Feb 09, 2012 | 39.01 | 39.62 | 38.57 | 39.50 | 6,722,161 | +0.58(+1.49%) |
Feb 08, 2012 | 37.96 | 39.02 | 37.96 | 38.92 | 8,813,937 | +0.92(+2.41%) |
Feb 07, 2012 | 38.44 | 38.58 | 37.89 | 38.01 | 9,110,721 | -0.49(-1.27%) |
Feb 06, 2012 | 39.27 | 39.32 | 38.36 | 38.50 | 6,576,644 | -1.13(-2.84%) |
Feb 03, 2012 | 38.37 | 40.12 | 38.37 | 39.62 | 10,134,044 | +1.86(+4.92%) |
Feb 02, 2012 | 37.65 | 38.23 | 37.40 | 37.77 | 5,525,077 | +0.27(+0.73%) |
Feb 01, 2012 | 36.99 | 37.81 | 36.98 | 37.49 | 7,524,995 | +0.72(+1.97%) |
Jan 31, 2012 | 36.24 | 37.00 | 36.09 | 36.77 | 9,555,035 | +0.76(+2.12%) |
Jan 30, 2012 | 36.46 | 36.48 | 35.60 | 36.01 | 8,176,347 | -1.00(-2.71%) |
Jan 27, 2012 | 36.29 | 37.14 | 36.25 | 37.01 | 5,824,411 | +0.35(+0.96%) |
Jan 26, 2012 | 36.77 | 37.23 | 36.17 | 36.66 | 9,052,569 | +0.00(+0.00%) |
Jan 25, 2012 | 36.07 | 36.77 | 35.88 | 36.66 | 7,609,002 | +0.46(+1.27%) |
Jan 24, 2012 | 36.68 | 36.74 | 36.01 | 36.20 | 8,946,594 | -0.84(-2.28%) |
Jan 23, 2012 | 36.90 | 37.13 | 36.60 | 37.04 | 6,840,733 | +0.05(+0.13%) |
Jan 20, 2012 | 36.29 | 37.21 | 35.96 | 36.99 | 21,301,306 | -2.20(-5.62%) |
Jan 19, 2012 | 39.69 | 39.89 | 39.01 | 39.20 | 8,453,670 | -0.28(-0.71%) |
Jan 18, 2012 | 39.12 | 39.73 | 38.87 | 39.48 | 5,574,004 | +0.26(+0.66%) |
Jan 17, 2012 | 39.53 | 39.86 | 39.14 | 39.22 | 6,671,836 | -0.07(-0.18%) |
Jan 13, 2012 | 38.42 | 39.36 | 38.13 | 39.29 | 6,275,034 | +0.39(+1.01%) |
Jan 12, 2012 | 38.63 | 38.96 | 38.10 | 38.90 | 7,474,929 | +0.55(+1.45%) |
Jan 11, 2012 | 38.13 | 38.71 | 37.85 | 38.34 | 5,063,868 | +0.02(+0.06%) |
Jan 10, 2012 | 37.71 | 38.58 | 37.39 | 38.32 | 10,399,792 | +1.15(+3.09%) |
Jan 09, 2012 | 36.41 | 37.24 | 36.31 | 37.17 | 6,943,694 | +0.88(+2.41%) |
Jan 06, 2012 | 36.41 | 36.89 | 36.11 | 36.29 | 4,162,528 | -0.02(-0.04%) |
Jan 05, 2012 | 35.52 | 37.15 | 35.40 | 36.31 | 8,320,834 | +0.55(+1.53%) |
Jan 04, 2012 | 34.96 | 35.96 | 34.65 | 35.76 | 7,866,861 | +1.78(+5.23%) |
Dec 30, 2011 | 34.27 | 34.27 | 33.99 | 33.99 | 3,478,647 | -0.28(-0.82%) |
Dec 29, 2011 | 33.74 | 34.30 | 33.61 | 34.27 | 5,017,841 | +0.74(+2.21%) |
Dec 28, 2011 | 34.08 | 34.28 | 33.50 | 33.53 | 3,230,578 | -0.62(-1.81%) |
Dec 27, 2011 | 34.38 | 34.76 | 34.14 | 34.15 | 2,349,027 | -0.49(-1.42%) |
Dec 23, 2011 | 34.56 | 34.66 | 34.12 | 34.64 | 3,233,409 | +0.93(+2.77%) |
Dec 21, 2011 | 33.46 | 33.74 | 33.17 | 33.71 | 10,161,867 | +0.15(+0.46%) |
Dec 20, 2011 | 34.16 | 34.72 | 33.55 | 33.55 | 10,433,519 | +0.15(+0.46%) |
Dec 19, 2011 | 34.97 | 35.01 | 33.30 | 33.40 | 7,066,946 | -1.47(-4.22%) |
Dec 16, 2011 | 34.79 | 35.25 | 34.67 | 34.87 | 7,324,574 | +0.27(+0.79%) |
Dec 15, 2011 | 36.12 | 36.27 | 34.41 | 34.60 | 11,423,811 | -1.03(-2.89%) |
Dec 14, 2011 | 35.65 | 36.11 | 35.47 | 35.63 | 5,690,360 | -0.22(-0.61%) |
Dec 13, 2011 | 36.63 | 36.97 | 35.47 | 35.84 | 6,174,509 | -0.44(-1.22%) |
Dec 12, 2011 | 36.53 | 36.58 | 36.01 | 36.29 | 3,906,750 | -0.74(-2.00%) |
Dec 09, 2011 | 36.39 | 37.13 | 36.33 | 37.03 | 4,716,541 | +1.09(+3.02%) |
Dec 08, 2011 | 36.82 | 36.89 | 35.86 | 35.94 | 5,443,809 | -1.24(-3.33%) |
Dec 07, 2011 | 36.37 | 37.39 | 36.03 | 37.18 | 3,779,419 | +0.47(+1.27%) |
Dec 06, 2011 | 37.44 | 37.50 | 36.43 | 36.71 | 6,403,828 | -0.90(-2.39%) |
Dec 05, 2011 | 37.16 | 37.97 | 36.84 | 37.61 | 8,557,230 | +1.17(+3.22%) |
Dec 02, 2011 | 36.25 | 37.05 | 36.19 | 36.44 | 7,689,036 | +0.47(+1.32%) |