Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.47 | 35.92 | 35.46 | 35.74 | 15,089,333 | +0.26(+0.72%) |
Feb 28, 2012 | 35.46 | 35.56 | 35.19 | 35.49 | 10,577,779 | +0.23(+0.64%) |
Feb 27, 2012 | 35.09 | 35.59 | 35.01 | 35.26 | 13,049,158 | -0.04(-0.11%) |
Feb 24, 2012 | 35.31 | 35.42 | 35.15 | 35.30 | 12,950,648 | +0.02(+0.06%) |
Feb 23, 2012 | 34.97 | 35.46 | 34.95 | 35.28 | 12,287,105 | +0.29(+0.82%) |
Feb 22, 2012 | 35.16 | 35.49 | 34.90 | 34.99 | 15,491,107 | -0.26(-0.75%) |
Feb 21, 2012 | 36.11 | 36.12 | 35.04 | 35.25 | 27,251,280 | +0.16(+0.45%) |
Feb 17, 2012 | 34.68 | 35.10 | 34.63 | 35.10 | 15,381,547 | +0.59(+1.70%) |
Feb 16, 2012 | 34.48 | 34.74 | 34.35 | 34.51 | 9,921,923 | +0.17(+0.48%) |
Feb 15, 2012 | 34.38 | 34.69 | 34.30 | 34.34 | 9,938,790 | -0.26(-0.76%) |
Feb 14, 2012 | 34.46 | 34.72 | 34.32 | 34.61 | 10,270,816 | +0.10(+0.28%) |
Feb 13, 2012 | 34.20 | 34.65 | 34.15 | 34.51 | 12,223,072 | +0.45(+1.32%) |
Feb 10, 2012 | 33.79 | 34.06 | 33.76 | 34.06 | 6,689,282 | +0.05(+0.13%) |
Feb 09, 2012 | 34.01 | 34.09 | 33.68 | 34.01 | 7,129,258 | +0.08(+0.22%) |
Feb 08, 2012 | 34.16 | 34.16 | 33.69 | 33.94 | 10,063,376 | -0.22(-0.64%) |
Feb 07, 2012 | 33.91 | 34.25 | 33.89 | 34.16 | 12,936,494 | +0.20(+0.58%) |
Feb 06, 2012 | 33.85 | 34.02 | 33.80 | 33.96 | 10,768,976 | +0.02(+0.07%) |
Feb 03, 2012 | 33.68 | 34.01 | 33.68 | 33.94 | 13,871,729 | +0.53(+1.60%) |
Feb 02, 2012 | 33.47 | 33.53 | 33.28 | 33.41 | 11,929,601 | -0.01(-0.02%) |
Feb 01, 2012 | 33.58 | 33.74 | 33.38 | 33.41 | 14,515,487 | +0.06(+0.18%) |
Jan 31, 2012 | 33.71 | 34.00 | 33.26 | 33.35 | 13,760,588 | -0.29(-0.85%) |
Jan 30, 2012 | 33.50 | 33.65 | 33.23 | 33.64 | 8,948,005 | -0.08(-0.22%) |
Jan 27, 2012 | 33.61 | 33.81 | 33.37 | 33.71 | 10,548,033 | -0.06(-0.18%) |
Jan 26, 2012 | 34.07 | 34.07 | 33.41 | 33.77 | 14,846,283 | -0.23(-0.68%) |
Jan 25, 2012 | 33.68 | 34.12 | 33.51 | 34.01 | 13,216,002 | +0.23(+0.67%) |
Jan 24, 2012 | 33.59 | 33.91 | 33.48 | 33.78 | 14,577,410 | +0.06(+0.18%) |
Jan 23, 2012 | 33.30 | 33.80 | 33.04 | 33.72 | 18,338,934 | +0.28(+0.83%) |
Jan 20, 2012 | 34.15 | 34.19 | 33.29 | 33.44 | 16,755,156 | -0.68(-1.98%) |
Jan 19, 2012 | 33.71 | 34.12 | 33.40 | 34.12 | 20,925,804 | +0.40(+1.18%) |
Jan 18, 2012 | 32.85 | 33.80 | 32.83 | 33.72 | 17,497,534 | +0.86(+2.61%) |
Jan 17, 2012 | 32.77 | 33.03 | 32.70 | 32.86 | 10,260,140 | +0.17(+0.53%) |
Jan 13, 2012 | 32.39 | 32.71 | 32.24 | 32.69 | 10,748,642 | +0.09(+0.28%) |
Jan 12, 2012 | 32.75 | 32.80 | 32.41 | 32.60 | 11,246,440 | -0.05(-0.16%) |
Jan 11, 2012 | 32.70 | 32.76 | 32.43 | 32.65 | 10,942,828 | -0.05(-0.16%) |
Jan 10, 2012 | 32.71 | 32.76 | 32.40 | 32.71 | 9,978,519 | +0.23(+0.69%) |
Jan 09, 2012 | 32.44 | 32.53 | 32.12 | 32.48 | 9,777,879 | +0.02(+0.07%) |
Jan 06, 2012 | 32.31 | 32.53 | 32.16 | 32.46 | 9,696,945 | +0.08(+0.26%) |
Jan 05, 2012 | 32.03 | 32.46 | 31.85 | 32.38 | 13,635,687 | +0.26(+0.82%) |
Jan 04, 2012 | 31.60 | 32.25 | 31.50 | 32.11 | 14,754,191 | +0.53(+1.67%) |
Dec 30, 2011 | 31.56 | 31.80 | 31.56 | 31.59 | 6,353,587 | +0.02(+0.07%) |
Dec 29, 2011 | 31.34 | 31.58 | 31.24 | 31.56 | 8,368,213 | +0.36(+1.16%) |
Dec 28, 2011 | 31.73 | 31.85 | 31.20 | 31.20 | 6,827,740 | -0.52(-1.63%) |
Dec 27, 2011 | 31.55 | 31.91 | 31.50 | 31.72 | 6,328,170 | +0.10(+0.31%) |
Dec 23, 2011 | 31.54 | 31.65 | 31.32 | 31.62 | 5,794,294 | +0.07(+0.21%) |
Dec 21, 2011 | 31.50 | 31.59 | 31.23 | 31.56 | 16,060,288 | +0.04(+0.12%) |
Dec 20, 2011 | 30.64 | 31.55 | 30.64 | 31.52 | 26,714,382 | +1.31(+4.35%) |
Dec 19, 2011 | 30.29 | 30.66 | 30.14 | 30.20 | 11,847,589 | -0.17(-0.54%) |
Dec 16, 2011 | 29.87 | 30.46 | 29.86 | 30.37 | 26,904,290 | +0.75(+2.54%) |
Dec 15, 2011 | 29.77 | 30.02 | 29.59 | 29.62 | 14,352,641 | +0.21(+0.72%) |
Dec 14, 2011 | 29.58 | 29.73 | 29.18 | 29.41 | 16,083,811 | -0.28(-0.94%) |
Dec 13, 2011 | 30.22 | 30.24 | 29.57 | 29.69 | 15,040,114 | -0.41(-1.35%) |
Dec 12, 2011 | 29.94 | 30.14 | 29.54 | 30.09 | 14,744,153 | -0.14(-0.45%) |
Dec 09, 2011 | 30.14 | 30.36 | 30.05 | 30.23 | 13,723,055 | +0.24(+0.80%) |
Dec 08, 2011 | 30.42 | 30.66 | 29.93 | 29.99 | 15,972,093 | -0.62(-2.01%) |
Dec 07, 2011 | 30.11 | 30.75 | 30.08 | 30.60 | 16,231,870 | +0.31(+1.02%) |
Dec 06, 2011 | 30.12 | 30.60 | 30.03 | 30.29 | 16,637,530 | +0.07(+0.22%) |
Dec 05, 2011 | 30.15 | 30.50 | 29.90 | 30.23 | 18,585,306 | +0.22(+0.73%) |
Dec 02, 2011 | 29.82 | 30.40 | 29.81 | 30.01 | 23,836,924 | +0.45(+1.53%) |