Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.26 | 35.70 | 35.25 | 35.53 | 15,180,983 | +0.25(+0.72%) |
Feb 28, 2012 | 35.24 | 35.35 | 34.97 | 35.27 | 10,642,027 | +0.22(+0.64%) |
Feb 27, 2012 | 34.88 | 35.38 | 34.79 | 35.05 | 13,128,417 | -0.04(-0.11%) |
Feb 24, 2012 | 35.10 | 35.21 | 34.94 | 35.09 | 13,029,308 | +0.02(+0.06%) |
Feb 23, 2012 | 34.76 | 35.25 | 34.74 | 35.06 | 12,361,735 | +0.28(+0.82%) |
Feb 22, 2012 | 34.95 | 35.28 | 34.69 | 34.78 | 15,585,198 | -0.26(-0.75%) |
Feb 21, 2012 | 35.89 | 35.90 | 34.83 | 35.04 | 27,416,800 | +0.16(+0.45%) |
Feb 17, 2012 | 34.47 | 34.89 | 34.42 | 34.88 | 15,474,972 | +0.58(+1.70%) |
Feb 16, 2012 | 34.27 | 34.53 | 34.14 | 34.30 | 9,982,187 | +0.16(+0.48%) |
Feb 15, 2012 | 34.17 | 34.48 | 34.09 | 34.14 | 9,999,156 | -0.26(-0.76%) |
Feb 14, 2012 | 34.25 | 34.51 | 34.11 | 34.40 | 10,333,200 | +0.10(+0.28%) |
Feb 13, 2012 | 34.00 | 34.44 | 33.94 | 34.30 | 12,297,313 | +0.45(+1.32%) |
Feb 10, 2012 | 33.58 | 33.85 | 33.55 | 33.85 | 6,729,911 | +0.04(+0.13%) |
Feb 09, 2012 | 33.81 | 33.88 | 33.48 | 33.81 | 7,172,560 | +0.07(+0.22%) |
Feb 08, 2012 | 33.95 | 33.96 | 33.49 | 33.73 | 10,124,499 | -0.22(-0.64%) |
Feb 07, 2012 | 33.70 | 34.04 | 33.68 | 33.95 | 13,015,068 | +0.19(+0.58%) |
Feb 06, 2012 | 33.64 | 33.82 | 33.60 | 33.76 | 10,834,385 | +0.02(+0.07%) |
Feb 03, 2012 | 33.47 | 33.81 | 33.47 | 33.73 | 13,955,983 | +0.53(+1.60%) |
Feb 02, 2012 | 33.27 | 33.32 | 33.08 | 33.20 | 12,002,059 | -0.01(-0.02%) |
Feb 01, 2012 | 33.38 | 33.54 | 33.17 | 33.21 | 14,603,651 | +0.06(+0.18%) |
Jan 31, 2012 | 33.51 | 33.79 | 33.05 | 33.15 | 13,844,167 | -0.28(-0.85%) |
Jan 30, 2012 | 33.29 | 33.45 | 33.02 | 33.44 | 9,002,354 | -0.07(-0.22%) |
Jan 27, 2012 | 33.41 | 33.61 | 33.17 | 33.51 | 10,612,100 | -0.06(-0.18%) |
Jan 26, 2012 | 33.87 | 33.87 | 33.21 | 33.57 | 14,936,457 | -0.23(-0.68%) |
Jan 25, 2012 | 33.48 | 33.91 | 33.31 | 33.80 | 13,296,274 | +0.22(+0.67%) |
Jan 24, 2012 | 33.38 | 33.70 | 33.28 | 33.58 | 14,665,951 | +0.06(+0.18%) |
Jan 23, 2012 | 33.10 | 33.60 | 32.85 | 33.52 | 18,450,322 | +0.28(+0.83%) |
Jan 20, 2012 | 33.94 | 33.98 | 33.09 | 33.24 | 16,856,924 | -0.67(-1.98%) |
Jan 19, 2012 | 33.51 | 33.92 | 33.20 | 33.91 | 21,052,904 | +0.40(+1.18%) |
Jan 18, 2012 | 32.65 | 33.60 | 32.64 | 33.52 | 17,603,812 | +0.85(+2.61%) |
Jan 17, 2012 | 32.57 | 32.83 | 32.50 | 32.67 | 10,322,458 | +0.17(+0.53%) |
Jan 13, 2012 | 32.20 | 32.51 | 32.05 | 32.49 | 10,813,928 | +0.09(+0.28%) |
Jan 12, 2012 | 32.55 | 32.61 | 32.21 | 32.40 | 11,314,749 | -0.05(-0.16%) |
Jan 11, 2012 | 32.50 | 32.56 | 32.23 | 32.46 | 11,009,293 | -0.05(-0.16%) |
Jan 10, 2012 | 32.51 | 32.56 | 32.20 | 32.51 | 10,039,127 | +0.22(+0.69%) |
Jan 09, 2012 | 32.25 | 32.34 | 31.93 | 32.29 | 9,837,269 | +0.02(+0.07%) |
Jan 06, 2012 | 32.11 | 32.34 | 31.96 | 32.26 | 9,755,843 | +0.08(+0.26%) |
Jan 05, 2012 | 31.84 | 32.26 | 31.66 | 32.18 | 13,718,508 | +0.26(+0.82%) |
Jan 04, 2012 | 31.41 | 32.05 | 31.31 | 31.92 | 14,843,805 | +0.52(+1.66%) |
Dec 30, 2011 | 31.37 | 31.61 | 31.37 | 31.40 | 6,392,178 | +0.02(+0.07%) |
Dec 29, 2011 | 31.15 | 31.39 | 31.05 | 31.37 | 8,419,041 | +0.36(+1.16%) |
Dec 28, 2011 | 31.54 | 31.66 | 31.01 | 31.02 | 6,869,210 | -0.52(-1.63%) |
Dec 27, 2011 | 31.36 | 31.72 | 31.31 | 31.53 | 6,366,606 | +0.10(+0.31%) |
Dec 23, 2011 | 31.35 | 31.46 | 31.14 | 31.43 | 5,829,487 | +0.07(+0.21%) |
Dec 21, 2011 | 31.31 | 31.40 | 31.04 | 31.37 | 16,157,836 | +0.04(+0.12%) |
Dec 20, 2011 | 30.46 | 31.36 | 30.46 | 31.33 | 26,876,640 | +1.31(+4.35%) |
Dec 19, 2011 | 30.10 | 30.48 | 29.96 | 30.02 | 11,919,550 | -0.16(-0.54%) |
Dec 16, 2011 | 29.69 | 30.28 | 29.68 | 30.19 | 27,067,702 | +0.75(+2.54%) |
Dec 15, 2011 | 29.59 | 29.84 | 29.41 | 29.44 | 14,439,817 | +0.21(+0.72%) |
Dec 14, 2011 | 29.40 | 29.55 | 29.01 | 29.23 | 16,181,501 | -0.28(-0.94%) |
Dec 13, 2011 | 30.04 | 30.06 | 29.39 | 29.51 | 15,131,465 | -0.40(-1.35%) |
Dec 12, 2011 | 29.76 | 29.96 | 29.36 | 29.91 | 14,833,706 | -0.13(-0.45%) |
Dec 09, 2011 | 29.96 | 30.18 | 29.87 | 30.04 | 13,806,406 | +0.24(+0.80%) |
Dec 08, 2011 | 30.24 | 30.47 | 29.75 | 29.81 | 16,069,104 | -0.61(-2.01%) |
Dec 07, 2011 | 29.93 | 30.57 | 29.90 | 30.42 | 16,330,460 | +0.31(+1.02%) |
Dec 06, 2011 | 29.94 | 30.41 | 29.85 | 30.11 | 16,738,583 | +0.07(+0.22%) |
Dec 05, 2011 | 29.97 | 30.31 | 29.72 | 30.04 | 18,698,190 | +0.22(+0.73%) |
Dec 02, 2011 | 29.64 | 30.22 | 29.63 | 29.83 | 23,981,706 | +0.45(+1.53%) |