Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 44.91 | 45.14 | 44.44 | 44.57 | 18,843,246 | -0.20(-0.46%) |
Feb 28, 2012 | 45.29 | 45.32 | 44.64 | 44.77 | 16,863,120 | -0.45(-1.00%) |
Feb 27, 2012 | 44.93 | 45.44 | 44.82 | 45.22 | 13,698,665 | -0.09(-0.20%) |
Feb 24, 2012 | 45.57 | 45.58 | 45.27 | 45.32 | 11,066,301 | -0.05(-0.11%) |
Feb 23, 2012 | 44.68 | 45.47 | 44.52 | 45.37 | 17,694,330 | +0.69(+1.53%) |
Feb 22, 2012 | 44.75 | 44.96 | 44.60 | 44.68 | 10,895,143 | -0.16(-0.37%) |
Feb 21, 2012 | 44.76 | 44.95 | 44.54 | 44.84 | 12,083,141 | +0.19(+0.42%) |
Feb 17, 2012 | 44.47 | 44.79 | 44.29 | 44.66 | 20,621,360 | +0.18(+0.40%) |
Feb 16, 2012 | 44.14 | 44.57 | 43.97 | 44.48 | 17,259,656 | +0.49(+1.12%) |
Feb 15, 2012 | 44.15 | 44.28 | 43.83 | 43.99 | 15,174,784 | -0.09(-0.21%) |
Feb 14, 2012 | 43.94 | 44.08 | 43.64 | 44.08 | 12,478,151 | -0.02(-0.05%) |
Feb 13, 2012 | 44.28 | 44.28 | 43.72 | 44.10 | 13,044,565 | +0.01(+0.02%) |
Feb 10, 2012 | 43.88 | 44.14 | 43.74 | 44.09 | 14,526,513 | -0.15(-0.34%) |
Feb 09, 2012 | 43.99 | 44.28 | 43.85 | 44.24 | 19,452,626 | +0.34(+0.76%) |
Feb 08, 2012 | 43.87 | 44.05 | 43.53 | 43.91 | 16,035,962 | -0.06(-0.13%) |
Feb 07, 2012 | 43.44 | 44.02 | 43.24 | 43.97 | 17,352,702 | +0.34(+0.79%) |
Feb 06, 2012 | 43.44 | 43.66 | 43.24 | 43.62 | 15,484,510 | +0.01(+0.02%) |
Feb 03, 2012 | 43.57 | 43.81 | 43.29 | 43.62 | 24,401,344 | +0.24(+0.54%) |
Feb 02, 2012 | 43.59 | 44.25 | 43.29 | 43.38 | 48,760,132 | +0.84(+1.96%) |
Feb 01, 2012 | 42.49 | 42.68 | 41.99 | 42.54 | 38,754,972 | +0.53(+1.26%) |
Jan 31, 2012 | 42.11 | 42.39 | 41.86 | 42.02 | 18,971,032 | +0.14(+0.32%) |
Jan 30, 2012 | 40.89 | 41.89 | 40.74 | 41.88 | 18,273,960 | +0.60(+1.45%) |
Jan 27, 2012 | 41.11 | 41.54 | 41.10 | 41.28 | 14,414,225 | -0.01(-0.03%) |
Jan 26, 2012 | 42.24 | 42.39 | 41.10 | 41.29 | 28,586,164 | -0.84(-2.00%) |
Jan 25, 2012 | 42.23 | 42.50 | 41.81 | 42.14 | 30,016,320 | +0.22(+0.53%) |
Jan 24, 2012 | 41.26 | 41.92 | 41.12 | 41.92 | 16,049,146 | +0.38(+0.91%) |
Jan 23, 2012 | 41.39 | 41.94 | 41.33 | 41.54 | 18,512,530 | +0.30(+0.73%) |
Jan 20, 2012 | 41.44 | 41.50 | 41.05 | 41.24 | 23,154,996 | -0.19(-0.47%) |
Jan 19, 2012 | 41.22 | 41.60 | 41.05 | 41.43 | 18,617,700 | +0.29(+0.71%) |
Jan 18, 2012 | 40.80 | 41.37 | 40.69 | 41.14 | 18,638,074 | +0.32(+0.79%) |
Jan 17, 2012 | 40.67 | 41.24 | 40.52 | 40.82 | 17,375,420 | +0.43(+1.06%) |
Jan 13, 2012 | 39.96 | 40.52 | 39.94 | 40.39 | 14,724,397 | +0.15(+0.37%) |
Jan 12, 2012 | 39.72 | 40.37 | 39.63 | 40.24 | 15,941,829 | +0.51(+1.28%) |
Jan 11, 2012 | 39.82 | 40.02 | 39.68 | 39.73 | 9,995,882 | -0.09(-0.23%) |
Jan 10, 2012 | 40.40 | 40.43 | 39.80 | 39.82 | 16,339,787 | -0.11(-0.29%) |
Jan 09, 2012 | 40.10 | 40.26 | 39.59 | 39.94 | 17,727,996 | -0.18(-0.45%) |
Jan 06, 2012 | 39.94 | 40.29 | 39.90 | 40.12 | 11,255,660 | +0.07(+0.18%) |
Jan 05, 2012 | 39.91 | 40.14 | 39.49 | 40.04 | 16,125,251 | +0.16(+0.41%) |
Jan 04, 2012 | 39.44 | 40.14 | 38.97 | 39.88 | 24,623,728 | +0.81(+2.07%) |
Dec 30, 2011 | 39.18 | 39.28 | 39.04 | 39.07 | 6,776,395 | -0.11(-0.27%) |
Dec 29, 2011 | 38.90 | 39.24 | 38.88 | 39.18 | 8,188,037 | +0.36(+0.94%) |
Dec 28, 2011 | 39.14 | 39.25 | 38.63 | 38.82 | 9,878,394 | -0.38(-0.97%) |
Dec 27, 2011 | 38.79 | 39.28 | 38.58 | 39.19 | 9,100,294 | +0.17(+0.44%) |
Dec 23, 2011 | 39.00 | 39.10 | 38.54 | 39.02 | 7,938,167 | +0.81(+2.13%) |
Dec 21, 2011 | 38.71 | 38.86 | 37.72 | 38.21 | 13,847,328 | -0.44(-1.14%) |
Dec 20, 2011 | 37.77 | 38.82 | 37.71 | 38.65 | 20,048,508 | +1.56(+4.21%) |
Dec 19, 2011 | 37.86 | 37.91 | 36.97 | 37.09 | 16,361,516 | -0.49(-1.31%) |
Dec 16, 2011 | 37.79 | 38.45 | 37.44 | 37.58 | 27,779,834 | +0.04(+0.11%) |
Dec 15, 2011 | 38.39 | 38.41 | 37.28 | 37.54 | 16,375,615 | -0.39(-1.04%) |
Dec 14, 2011 | 38.70 | 38.79 | 37.64 | 37.93 | 18,012,926 | -0.78(-2.01%) |
Dec 13, 2011 | 39.57 | 39.81 | 38.42 | 38.71 | 19,480,210 | -0.42(-1.08%) |
Dec 12, 2011 | 38.87 | 39.19 | 38.57 | 39.13 | 13,882,979 | -0.29(-0.72%) |
Dec 09, 2011 | 38.57 | 39.57 | 38.39 | 39.42 | 16,273,729 | +0.79(+2.05%) |
Dec 08, 2011 | 38.61 | 39.28 | 38.49 | 38.62 | 21,786,726 | -0.27(-0.70%) |
Dec 07, 2011 | 38.95 | 39.10 | 38.25 | 38.89 | 18,624,326 | -0.27(-0.69%) |
Dec 06, 2011 | 39.01 | 39.40 | 38.61 | 39.17 | 15,386,982 | +0.24(+0.62%) |
Dec 05, 2011 | 39.41 | 39.42 | 38.35 | 38.92 | 20,526,208 | +0.11(+0.28%) |
Dec 02, 2011 | 39.57 | 39.79 | 38.78 | 38.82 | 17,867,280 | -0.28(-0.71%) |