Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 36.34 | 36.76 | 36.13 | 36.51 | 19,811,342 | +0.45(+1.26%) |
Feb 28, 2012 | 35.05 | 36.11 | 34.87 | 36.05 | 16,720,488 | +1.23(+3.54%) |
Feb 27, 2012 | 34.96 | 35.29 | 34.81 | 34.82 | 10,039,484 | -0.20(-0.58%) |
Feb 24, 2012 | 34.92 | 35.33 | 34.87 | 35.02 | 9,590,530 | +0.01(+0.04%) |
Feb 23, 2012 | 35.12 | 35.23 | 34.66 | 35.01 | 10,582,029 | -0.13(-0.37%) |
Feb 22, 2012 | 34.92 | 35.34 | 34.92 | 35.14 | 10,611,603 | +0.17(+0.49%) |
Feb 21, 2012 | 35.05 | 35.34 | 34.73 | 34.97 | 14,436,604 | +0.32(+0.91%) |
Feb 17, 2012 | 35.42 | 35.45 | 34.65 | 34.65 | 12,175,421 | -0.31(-0.88%) |
Feb 16, 2012 | 34.14 | 34.96 | 33.95 | 34.96 | 14,479,996 | +0.84(+2.46%) |
Feb 15, 2012 | 34.14 | 34.79 | 34.09 | 34.12 | 15,230,920 | +0.15(+0.44%) |
Feb 14, 2012 | 33.51 | 34.24 | 33.35 | 33.97 | 10,225,602 | +0.32(+0.94%) |
Feb 13, 2012 | 33.72 | 33.93 | 33.35 | 33.66 | 13,504,036 | -0.21(-0.62%) |
Feb 10, 2012 | 34.14 | 34.42 | 33.76 | 33.87 | 13,833,972 | -0.63(-1.83%) |
Feb 09, 2012 | 34.27 | 34.99 | 34.10 | 34.50 | 16,040,373 | +0.32(+0.92%) |
Feb 08, 2012 | 33.70 | 34.23 | 33.58 | 34.18 | 11,595,385 | +0.66(+1.98%) |
Feb 07, 2012 | 33.71 | 34.07 | 33.40 | 33.52 | 11,829,140 | -0.28(-0.82%) |
Feb 06, 2012 | 33.71 | 34.37 | 33.68 | 33.79 | 13,872,500 | -0.28(-0.83%) |
Feb 03, 2012 | 33.61 | 34.11 | 33.04 | 34.08 | 30,863,284 | +0.55(+1.65%) |
Feb 02, 2012 | 33.32 | 34.05 | 32.59 | 33.53 | 34,185,660 | +0.58(+1.77%) |
Feb 01, 2012 | 32.40 | 33.08 | 32.22 | 32.94 | 21,872,328 | +0.70(+2.18%) |
Jan 31, 2012 | 32.70 | 32.74 | 31.96 | 32.24 | 13,763,424 | -0.12(-0.36%) |
Jan 30, 2012 | 32.01 | 32.59 | 31.71 | 32.36 | 16,974,264 | -0.15(-0.46%) |
Jan 27, 2012 | 31.98 | 32.65 | 31.94 | 32.51 | 13,596,703 | +0.36(+1.12%) |
Jan 26, 2012 | 32.77 | 33.27 | 32.05 | 32.15 | 23,860,744 | -0.51(-1.55%) |
Jan 25, 2012 | 31.42 | 32.74 | 31.41 | 32.65 | 21,226,204 | +1.19(+3.80%) |
Jan 24, 2012 | 31.21 | 31.66 | 31.07 | 31.46 | 15,715,886 | +0.01(+0.04%) |
Jan 23, 2012 | 30.68 | 31.54 | 30.57 | 31.44 | 21,578,482 | +0.95(+3.10%) |
Jan 20, 2012 | 30.60 | 30.85 | 30.37 | 30.50 | 10,439,085 | -0.26(-0.83%) |
Jan 19, 2012 | 30.97 | 31.18 | 30.68 | 30.76 | 16,904,948 | +0.01(+0.04%) |
Jan 18, 2012 | 30.31 | 30.90 | 30.16 | 30.74 | 16,296,380 | +0.31(+1.01%) |
Jan 17, 2012 | 30.33 | 30.77 | 30.23 | 30.43 | 16,315,322 | +0.20(+0.67%) |
Jan 13, 2012 | 29.30 | 30.36 | 29.26 | 30.23 | 19,683,466 | +0.54(+1.81%) |
Jan 12, 2012 | 29.15 | 29.97 | 28.80 | 29.69 | 22,859,602 | +0.25(+0.85%) |
Jan 11, 2012 | 28.69 | 29.53 | 28.53 | 29.44 | 14,108,785 | +0.70(+2.42%) |
Jan 10, 2012 | 28.39 | 28.77 | 28.22 | 28.75 | 15,995,029 | +1.02(+3.67%) |
Jan 09, 2012 | 28.06 | 28.08 | 27.68 | 27.73 | 10,536,786 | +0.05(+0.17%) |
Jan 06, 2012 | 28.31 | 28.36 | 27.42 | 27.68 | 18,233,488 | -0.60(-2.14%) |
Jan 05, 2012 | 28.46 | 28.69 | 28.12 | 28.29 | 14,101,169 | -0.44(-1.53%) |
Jan 04, 2012 | 28.98 | 29.04 | 28.64 | 28.73 | 10,006,459 | +0.68(+2.41%) |
Dec 30, 2011 | 27.93 | 28.21 | 27.89 | 28.05 | 7,167,747 | -0.01(-0.05%) |
Dec 29, 2011 | 28.02 | 28.29 | 27.64 | 28.06 | 7,522,499 | +0.23(+0.83%) |
Dec 28, 2011 | 28.85 | 28.93 | 27.75 | 27.83 | 10,216,944 | -1.04(-3.61%) |
Dec 27, 2011 | 28.61 | 29.08 | 28.47 | 28.88 | 9,132,545 | +0.30(+1.03%) |
Dec 23, 2011 | 28.23 | 28.60 | 28.18 | 28.58 | 8,902,347 | +0.36(+1.28%) |
Dec 21, 2011 | 27.77 | 28.32 | 27.59 | 28.22 | 12,299,333 | +0.31(+1.11%) |
Dec 20, 2011 | 27.11 | 28.05 | 26.91 | 27.91 | 16,448,870 | +1.35(+5.09%) |
Dec 19, 2011 | 27.97 | 27.99 | 26.46 | 26.56 | 15,373,736 | -0.70(-2.58%) |
Dec 16, 2011 | 27.20 | 27.70 | 27.03 | 27.26 | 19,196,624 | +0.49(+1.81%) |
Dec 15, 2011 | 27.34 | 27.37 | 26.28 | 26.78 | 14,747,822 | -0.08(-0.29%) |
Dec 14, 2011 | 27.24 | 27.29 | 26.40 | 26.86 | 16,895,082 | -0.51(-1.87%) |
Dec 13, 2011 | 28.39 | 28.67 | 27.16 | 27.37 | 16,612,763 | -0.74(-2.62%) |
Dec 12, 2011 | 28.30 | 28.56 | 27.77 | 28.10 | 13,397,174 | -0.76(-2.64%) |
Dec 09, 2011 | 28.98 | 29.12 | 28.51 | 28.86 | 14,486,918 | +0.49(+1.71%) |
Dec 08, 2011 | 29.21 | 29.67 | 28.26 | 28.38 | 27,564,282 | -1.57(-5.24%) |
Dec 07, 2011 | 29.66 | 30.09 | 29.38 | 29.95 | 12,010,944 | +0.03(+0.09%) |
Dec 06, 2011 | 29.97 | 30.38 | 29.66 | 29.92 | 13,611,340 | -0.16(-0.55%) |
Dec 05, 2011 | 30.75 | 30.75 | 29.88 | 30.09 | 14,099,132 | -0.12(-0.41%) |
Dec 02, 2011 | 30.93 | 31.05 | 30.20 | 30.21 | 12,274,663 | -0.44(-1.43%) |