Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.51 | 41.29 | 40.40 | 40.71 | 35,885,800 | +0.18(+0.46%) |
Feb 28, 2012 | 40.13 | 40.73 | 40.04 | 40.53 | 8,150,509 | +0.51(+1.27%) |
Feb 27, 2012 | 39.48 | 40.21 | 39.31 | 40.02 | 5,665,468 | +0.36(+0.91%) |
Feb 24, 2012 | 39.66 | 39.83 | 39.47 | 39.66 | 5,718,700 | -0.01(-0.02%) |
Feb 23, 2012 | 39.21 | 39.83 | 38.87 | 39.67 | 8,534,193 | +0.84(+2.18%) |
Feb 22, 2012 | 38.99 | 39.35 | 38.71 | 38.82 | 4,511,645 | -0.33(-0.84%) |
Feb 21, 2012 | 39.43 | 39.44 | 38.89 | 39.15 | 6,470,140 | -0.14(-0.35%) |
Feb 17, 2012 | 39.69 | 39.90 | 39.27 | 39.29 | 5,464,581 | -0.37(-0.93%) |
Feb 16, 2012 | 39.43 | 39.87 | 39.15 | 39.66 | 7,284,585 | +0.09(+0.22%) |
Feb 15, 2012 | 39.60 | 40.25 | 39.43 | 39.57 | 11,615,872 | +0.97(+2.50%) |
Feb 14, 2012 | 38.76 | 38.76 | 38.21 | 38.61 | 4,165,580 | -0.41(-1.05%) |
Feb 13, 2012 | 39.12 | 39.42 | 38.62 | 39.02 | 5,479,955 | +0.17(+0.44%) |
Feb 10, 2012 | 39.03 | 39.15 | 38.62 | 38.85 | 4,241,088 | -0.66(-1.67%) |
Feb 09, 2012 | 39.02 | 39.63 | 38.57 | 39.51 | 6,721,302 | +0.58(+1.49%) |
Feb 08, 2012 | 37.96 | 39.02 | 37.96 | 38.93 | 8,812,810 | +0.92(+2.41%) |
Feb 07, 2012 | 38.45 | 38.59 | 37.89 | 38.01 | 9,109,554 | -0.49(-1.27%) |
Feb 06, 2012 | 39.27 | 39.33 | 38.36 | 38.50 | 6,575,802 | -1.13(-2.84%) |
Feb 03, 2012 | 38.37 | 40.13 | 38.37 | 39.63 | 10,132,746 | +1.86(+4.92%) |
Feb 02, 2012 | 37.66 | 38.24 | 37.40 | 37.77 | 5,524,370 | +0.27(+0.73%) |
Feb 01, 2012 | 36.99 | 37.81 | 36.98 | 37.50 | 7,524,031 | +0.72(+1.97%) |
Jan 31, 2012 | 36.24 | 37.01 | 36.10 | 36.77 | 9,553,812 | +0.76(+2.12%) |
Jan 30, 2012 | 36.47 | 36.48 | 35.61 | 36.01 | 8,175,300 | -1.00(-2.71%) |
Jan 27, 2012 | 36.30 | 37.14 | 36.25 | 37.01 | 5,823,665 | +0.35(+0.96%) |
Jan 26, 2012 | 36.77 | 37.24 | 36.18 | 36.66 | 9,051,410 | +0.00(+0.00%) |
Jan 25, 2012 | 36.07 | 36.77 | 35.89 | 36.66 | 7,608,027 | +0.46(+1.27%) |
Jan 24, 2012 | 36.68 | 36.75 | 36.01 | 36.20 | 8,945,449 | -0.84(-2.28%) |
Jan 23, 2012 | 36.90 | 37.13 | 36.60 | 37.05 | 6,839,857 | +0.05(+0.13%) |
Jan 20, 2012 | 36.29 | 37.22 | 35.97 | 37.00 | 21,298,578 | -2.20(-5.62%) |
Jan 19, 2012 | 39.70 | 39.89 | 39.02 | 39.20 | 8,452,588 | -0.28(-0.71%) |
Jan 18, 2012 | 39.13 | 39.74 | 38.88 | 39.48 | 5,573,291 | +0.26(+0.66%) |
Jan 17, 2012 | 39.54 | 39.87 | 39.14 | 39.22 | 6,670,981 | -0.07(-0.18%) |
Jan 13, 2012 | 38.43 | 39.36 | 38.13 | 39.30 | 6,274,230 | +0.39(+1.01%) |
Jan 12, 2012 | 38.64 | 38.97 | 38.10 | 38.90 | 7,473,972 | +0.55(+1.45%) |
Jan 11, 2012 | 38.14 | 38.72 | 37.86 | 38.35 | 5,063,220 | +0.02(+0.06%) |
Jan 10, 2012 | 37.71 | 38.58 | 37.39 | 38.32 | 10,398,460 | +1.15(+3.09%) |
Jan 09, 2012 | 36.42 | 37.24 | 36.32 | 37.18 | 6,942,805 | +0.88(+2.41%) |
Jan 06, 2012 | 36.41 | 36.89 | 36.11 | 36.30 | 4,161,995 | -0.02(-0.04%) |
Jan 05, 2012 | 35.53 | 37.15 | 35.41 | 36.32 | 8,319,769 | +0.55(+1.53%) |
Jan 04, 2012 | 34.96 | 35.97 | 34.66 | 35.77 | 7,865,853 | +1.78(+5.23%) |
Dec 30, 2011 | 34.27 | 34.27 | 33.99 | 33.99 | 3,478,202 | -0.28(-0.82%) |
Dec 29, 2011 | 33.74 | 34.31 | 33.61 | 34.27 | 5,017,199 | +0.74(+2.21%) |
Dec 28, 2011 | 34.08 | 34.28 | 33.50 | 33.53 | 3,230,165 | -0.62(-1.81%) |
Dec 27, 2011 | 34.39 | 34.76 | 34.14 | 34.15 | 2,348,727 | -0.49(-1.42%) |
Dec 23, 2011 | 34.56 | 34.67 | 34.13 | 34.64 | 3,232,995 | +0.93(+2.77%) |
Dec 21, 2011 | 33.46 | 33.74 | 33.17 | 33.71 | 10,160,566 | +0.15(+0.46%) |
Dec 20, 2011 | 34.16 | 34.72 | 33.55 | 33.56 | 10,432,183 | +0.15(+0.46%) |
Dec 19, 2011 | 34.97 | 35.01 | 33.30 | 33.41 | 7,066,041 | -1.47(-4.22%) |
Dec 16, 2011 | 34.80 | 35.25 | 34.68 | 34.88 | 7,323,636 | +0.27(+0.79%) |
Dec 15, 2011 | 36.12 | 36.27 | 34.42 | 34.60 | 11,422,348 | -1.03(-2.89%) |
Dec 14, 2011 | 35.66 | 36.11 | 35.47 | 35.63 | 5,689,631 | -0.22(-0.61%) |
Dec 13, 2011 | 36.64 | 36.97 | 35.47 | 35.85 | 6,173,719 | -0.44(-1.22%) |
Dec 12, 2011 | 36.53 | 36.59 | 36.01 | 36.29 | 3,906,250 | -0.74(-2.00%) |
Dec 09, 2011 | 36.40 | 37.13 | 36.34 | 37.03 | 4,715,937 | +1.09(+3.02%) |
Dec 08, 2011 | 36.82 | 36.89 | 35.87 | 35.95 | 5,443,112 | -1.24(-3.33%) |
Dec 07, 2011 | 36.37 | 37.39 | 36.03 | 37.18 | 3,778,935 | +0.47(+1.27%) |
Dec 06, 2011 | 37.45 | 37.50 | 36.44 | 36.72 | 6,403,008 | -0.90(-2.39%) |
Dec 05, 2011 | 37.17 | 37.98 | 36.85 | 37.62 | 8,556,134 | +1.17(+3.22%) |
Dec 02, 2011 | 36.26 | 37.05 | 36.19 | 36.44 | 7,688,051 | +0.47(+1.32%) |