Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 45.06 | 45.29 | 44.59 | 44.72 | 18,779,730 | -0.36(-0.80%) |
Feb 28, 2012 | 45.60 | 45.63 | 44.94 | 45.08 | 16,748,633 | -0.30(-0.66%) |
Feb 27, 2012 | 45.08 | 45.59 | 44.98 | 45.38 | 13,652,020 | -0.09(-0.20%) |
Feb 24, 2012 | 45.73 | 45.74 | 45.42 | 45.47 | 11,028,619 | -0.05(-0.11%) |
Feb 23, 2012 | 44.83 | 45.63 | 44.67 | 45.52 | 17,634,080 | +0.69(+1.53%) |
Feb 22, 2012 | 44.90 | 45.11 | 44.75 | 44.83 | 10,858,045 | -0.16(-0.37%) |
Feb 21, 2012 | 44.91 | 45.11 | 44.69 | 45.00 | 12,041,997 | +0.19(+0.42%) |
Feb 17, 2012 | 44.63 | 44.95 | 44.44 | 44.81 | 20,551,144 | +0.18(+0.40%) |
Feb 16, 2012 | 44.29 | 44.73 | 44.12 | 44.63 | 17,200,886 | +0.49(+1.12%) |
Feb 15, 2012 | 44.30 | 44.43 | 43.98 | 44.14 | 15,123,113 | -0.09(-0.21%) |
Feb 14, 2012 | 44.09 | 44.23 | 43.79 | 44.23 | 12,435,662 | -0.02(-0.05%) |
Feb 13, 2012 | 44.43 | 44.43 | 43.87 | 44.25 | 13,000,148 | +0.01(+0.02%) |
Feb 10, 2012 | 44.03 | 44.30 | 43.89 | 44.25 | 14,477,050 | -0.15(-0.34%) |
Feb 09, 2012 | 44.14 | 44.43 | 44.00 | 44.40 | 19,386,390 | +0.34(+0.76%) |
Feb 08, 2012 | 44.02 | 44.20 | 43.68 | 44.06 | 15,981,359 | -0.06(-0.13%) |
Feb 07, 2012 | 43.59 | 44.17 | 43.39 | 44.12 | 17,293,616 | +0.34(+0.79%) |
Feb 06, 2012 | 43.59 | 43.81 | 43.39 | 43.77 | 15,431,784 | +0.01(+0.02%) |
Feb 03, 2012 | 43.71 | 43.96 | 43.44 | 43.77 | 24,318,256 | +0.24(+0.54%) |
Feb 02, 2012 | 43.74 | 44.40 | 43.44 | 43.53 | 48,594,104 | +0.84(+1.96%) |
Feb 01, 2012 | 42.63 | 42.83 | 42.14 | 42.69 | 38,623,012 | +0.53(+1.26%) |
Jan 31, 2012 | 42.25 | 42.54 | 42.00 | 42.16 | 18,906,434 | +0.14(+0.32%) |
Jan 30, 2012 | 41.03 | 42.03 | 40.88 | 42.02 | 18,211,736 | +0.60(+1.45%) |
Jan 27, 2012 | 41.25 | 41.68 | 41.24 | 41.42 | 14,365,144 | -0.01(-0.03%) |
Jan 26, 2012 | 42.38 | 42.54 | 41.24 | 41.44 | 28,488,828 | -0.85(-2.00%) |
Jan 25, 2012 | 42.37 | 42.65 | 41.95 | 42.28 | 29,914,112 | +0.22(+0.53%) |
Jan 24, 2012 | 41.40 | 42.06 | 41.26 | 42.06 | 15,994,498 | +0.38(+0.91%) |
Jan 23, 2012 | 41.53 | 42.09 | 41.47 | 41.68 | 18,449,496 | +0.30(+0.73%) |
Jan 20, 2012 | 41.59 | 41.64 | 41.19 | 41.38 | 23,076,152 | -0.19(-0.47%) |
Jan 19, 2012 | 41.36 | 41.74 | 41.19 | 41.57 | 18,554,306 | +0.29(+0.71%) |
Jan 18, 2012 | 40.94 | 41.51 | 40.83 | 41.28 | 18,574,610 | +0.32(+0.79%) |
Jan 17, 2012 | 40.80 | 41.39 | 40.65 | 40.96 | 17,316,256 | +0.43(+1.06%) |
Jan 13, 2012 | 40.10 | 40.66 | 40.08 | 40.53 | 14,674,260 | +0.15(+0.37%) |
Jan 12, 2012 | 39.86 | 40.50 | 39.77 | 40.37 | 15,887,546 | +0.51(+1.28%) |
Jan 11, 2012 | 39.96 | 40.16 | 39.82 | 39.87 | 9,961,845 | -0.09(-0.23%) |
Jan 10, 2012 | 40.54 | 40.57 | 39.93 | 39.96 | 16,284,150 | -0.11(-0.29%) |
Jan 09, 2012 | 40.24 | 40.40 | 39.73 | 40.07 | 17,667,630 | -0.18(-0.45%) |
Jan 06, 2012 | 40.07 | 40.42 | 40.04 | 40.25 | 11,217,334 | +0.07(+0.18%) |
Jan 05, 2012 | 40.05 | 40.28 | 39.63 | 40.18 | 16,070,344 | +0.16(+0.41%) |
Jan 04, 2012 | 39.58 | 40.28 | 39.11 | 40.02 | 24,539,882 | +0.81(+2.07%) |
Dec 30, 2011 | 39.31 | 39.41 | 39.18 | 39.21 | 6,753,321 | -0.11(-0.27%) |
Dec 29, 2011 | 39.03 | 39.38 | 39.01 | 39.31 | 8,160,156 | +0.37(+0.94%) |
Dec 28, 2011 | 39.28 | 39.39 | 38.76 | 38.95 | 9,844,758 | -0.38(-0.97%) |
Dec 27, 2011 | 38.92 | 39.41 | 38.71 | 39.33 | 9,069,307 | +0.17(+0.44%) |
Dec 23, 2011 | 39.13 | 39.24 | 38.67 | 39.16 | 7,911,137 | +0.82(+2.13%) |
Dec 21, 2011 | 38.84 | 38.99 | 37.84 | 38.34 | 13,800,177 | -0.44(-1.14%) |
Dec 20, 2011 | 37.89 | 38.95 | 37.84 | 38.78 | 19,980,242 | +1.57(+4.21%) |
Dec 19, 2011 | 37.99 | 38.04 | 37.10 | 37.21 | 16,305,804 | -0.49(-1.31%) |
Dec 16, 2011 | 37.92 | 38.58 | 37.57 | 37.71 | 27,685,244 | +0.04(+0.11%) |
Dec 15, 2011 | 38.53 | 38.54 | 37.41 | 37.67 | 16,319,855 | -0.39(-1.04%) |
Dec 14, 2011 | 38.83 | 38.93 | 37.77 | 38.06 | 17,951,590 | -0.78(-2.01%) |
Dec 13, 2011 | 39.70 | 39.94 | 38.55 | 38.84 | 19,413,878 | -0.42(-1.08%) |
Dec 12, 2011 | 39.00 | 39.32 | 38.70 | 39.26 | 13,835,707 | -0.29(-0.72%) |
Dec 09, 2011 | 38.70 | 39.71 | 38.53 | 39.55 | 16,218,317 | +0.80(+2.05%) |
Dec 08, 2011 | 38.74 | 39.41 | 38.62 | 38.75 | 21,712,542 | -0.27(-0.70%) |
Dec 07, 2011 | 39.08 | 39.24 | 38.38 | 39.03 | 18,560,910 | -0.27(-0.69%) |
Dec 06, 2011 | 39.14 | 39.54 | 38.74 | 39.30 | 15,334,589 | +0.24(+0.62%) |
Dec 05, 2011 | 39.54 | 39.55 | 38.48 | 39.06 | 20,456,316 | +0.11(+0.28%) |
Dec 02, 2011 | 39.71 | 39.92 | 38.91 | 38.95 | 17,806,442 | -0.28(-0.71%) |