Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 41.78 | 42.38 | 40.72 | 41.05 | 1,807,748 | -0.62(-1.49%) |
Feb 28, 2012 | 41.28 | 41.94 | 41.17 | 41.67 | 1,384,947 | +0.44(+1.06%) |
Feb 27, 2012 | 41.66 | 41.73 | 40.90 | 41.24 | 1,320,534 | -0.64(-1.54%) |
Feb 24, 2012 | 41.82 | 42.45 | 41.73 | 41.88 | 1,555,829 | +0.33(+0.80%) |
Feb 23, 2012 | 41.79 | 41.91 | 40.44 | 41.55 | 1,654,224 | -0.33(-0.80%) |
Feb 22, 2012 | 42.28 | 42.94 | 41.77 | 41.88 | 1,911,406 | -0.66(-1.55%) |
Feb 21, 2012 | 40.96 | 42.60 | 40.88 | 42.54 | 2,079,829 | +1.69(+4.15%) |
Feb 17, 2012 | 41.06 | 41.20 | 40.51 | 40.85 | 1,297,806 | +0.14(+0.33%) |
Feb 16, 2012 | 40.60 | 40.98 | 40.23 | 40.71 | 1,904,532 | +0.11(+0.27%) |
Feb 15, 2012 | 41.78 | 41.78 | 40.26 | 40.60 | 2,407,154 | -1.07(-2.58%) |
Feb 14, 2012 | 41.60 | 42.22 | 41.13 | 41.67 | 1,746,649 | -0.33(-0.78%) |
Feb 13, 2012 | 41.25 | 42.02 | 40.86 | 42.00 | 1,921,439 | +1.24(+3.04%) |
Feb 10, 2012 | 41.29 | 41.29 | 40.21 | 40.76 | 1,733,784 | -1.14(-2.71%) |
Feb 09, 2012 | 42.55 | 42.59 | 41.76 | 41.90 | 1,699,000 | -0.41(-0.98%) |
Feb 08, 2012 | 41.97 | 42.58 | 41.95 | 42.31 | 1,508,243 | +0.61(+1.47%) |
Feb 07, 2012 | 42.46 | 42.70 | 40.56 | 41.70 | 3,134,081 | -1.03(-2.40%) |
Feb 06, 2012 | 41.90 | 42.78 | 41.70 | 42.72 | 1,837,073 | +0.71(+1.68%) |
Feb 03, 2012 | 41.48 | 42.54 | 41.48 | 42.02 | 1,577,574 | +1.09(+2.66%) |
Feb 02, 2012 | 41.22 | 41.40 | 40.84 | 40.93 | 1,608,198 | -0.06(-0.14%) |
Feb 01, 2012 | 41.07 | 41.27 | 40.60 | 40.98 | 2,038,503 | +0.49(+1.20%) |
Jan 31, 2012 | 41.47 | 41.68 | 39.85 | 40.50 | 2,364,462 | -0.58(-1.41%) |
Jan 30, 2012 | 41.29 | 41.29 | 40.65 | 41.08 | 2,312,273 | -0.74(-1.77%) |
Jan 27, 2012 | 41.36 | 42.10 | 41.32 | 41.82 | 1,077,208 | +0.28(+0.67%) |
Jan 26, 2012 | 42.49 | 42.69 | 41.44 | 41.54 | 1,556,858 | -0.56(-1.32%) |
Jan 25, 2012 | 40.75 | 42.18 | 40.55 | 42.10 | 1,677,401 | +1.33(+3.26%) |
Jan 24, 2012 | 40.48 | 40.85 | 40.00 | 40.77 | 1,422,530 | -0.18(-0.45%) |
Jan 23, 2012 | 40.33 | 41.23 | 40.25 | 40.95 | 1,431,048 | +0.79(+1.96%) |
Jan 20, 2012 | 40.94 | 40.94 | 40.10 | 40.16 | 1,601,981 | -0.77(-1.88%) |
Jan 19, 2012 | 40.64 | 41.05 | 40.26 | 40.94 | 1,080,092 | +0.57(+1.42%) |
Jan 18, 2012 | 39.76 | 40.41 | 39.39 | 40.36 | 1,836,805 | +0.45(+1.14%) |
Jan 17, 2012 | 40.23 | 40.86 | 39.90 | 39.91 | 4,263,610 | +0.45(+1.15%) |
Jan 13, 2012 | 39.38 | 39.66 | 38.71 | 39.46 | 2,075,323 | -0.25(-0.62%) |
Jan 12, 2012 | 38.25 | 39.90 | 37.69 | 39.70 | 2,934,912 | -0.06(-0.14%) |
Jan 11, 2012 | 39.46 | 39.92 | 39.30 | 39.76 | 2,031,086 | +0.13(+0.32%) |
Jan 10, 2012 | 39.58 | 39.96 | 39.11 | 39.63 | 2,553,788 | +0.75(+1.92%) |
Jan 09, 2012 | 38.03 | 38.97 | 37.96 | 38.88 | 2,240,804 | +1.00(+2.64%) |
Jan 06, 2012 | 37.29 | 38.20 | 36.99 | 37.88 | 2,304,294 | +0.64(+1.71%) |
Jan 05, 2012 | 36.24 | 37.29 | 35.90 | 37.25 | 5,173,088 | +1.18(+3.26%) |
Jan 04, 2012 | 35.03 | 36.51 | 35.00 | 36.07 | 2,807,433 | +1.90(+5.56%) |
Dec 30, 2011 | 34.23 | 34.45 | 33.91 | 34.17 | 855,744 | +0.26(+0.77%) |
Dec 29, 2011 | 33.44 | 34.24 | 33.42 | 33.91 | 1,531,585 | +0.53(+1.60%) |
Dec 28, 2011 | 33.72 | 33.99 | 33.34 | 33.37 | 1,857,804 | -0.42(-1.25%) |
Dec 27, 2011 | 33.78 | 34.14 | 33.52 | 33.79 | 833,266 | +0.06(+0.16%) |
Dec 23, 2011 | 33.63 | 33.74 | 33.28 | 33.74 | 1,389,539 | +0.72(+2.19%) |
Dec 21, 2011 | 33.18 | 33.35 | 32.19 | 33.02 | 2,203,247 | -0.39(-1.17%) |
Dec 20, 2011 | 32.77 | 33.52 | 32.67 | 33.41 | 1,577,083 | +1.34(+4.19%) |
Dec 19, 2011 | 32.15 | 32.43 | 31.77 | 32.06 | 2,793,804 | +0.01(+0.02%) |
Dec 16, 2011 | 32.59 | 33.82 | 31.85 | 32.05 | 5,223,271 | -0.29(-0.89%) |
Dec 15, 2011 | 33.29 | 33.56 | 32.23 | 32.34 | 2,337,903 | -0.60(-1.81%) |
Dec 14, 2011 | 33.76 | 33.91 | 32.26 | 32.94 | 2,092,448 | -1.24(-3.63%) |
Dec 13, 2011 | 34.76 | 35.29 | 33.89 | 34.18 | 2,251,531 | -0.33(-0.94%) |
Dec 12, 2011 | 35.28 | 35.30 | 33.69 | 34.50 | 2,070,023 | -1.38(-3.83%) |
Dec 09, 2011 | 34.82 | 35.99 | 34.48 | 35.88 | 1,561,172 | +1.30(+3.75%) |
Dec 08, 2011 | 35.80 | 36.63 | 34.47 | 34.58 | 1,905,022 | -1.55(-4.29%) |
Dec 07, 2011 | 36.20 | 36.34 | 35.25 | 36.13 | 1,896,146 | -0.39(-1.07%) |
Dec 06, 2011 | 36.74 | 36.82 | 36.13 | 36.52 | 1,638,851 | -0.05(-0.13%) |
Dec 05, 2011 | 36.70 | 37.02 | 36.12 | 36.57 | 1,745,169 | +0.63(+1.75%) |
Dec 02, 2011 | 36.55 | 36.94 | 35.84 | 35.94 | 1,456,472 | -0.04(-0.11%) |