Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 45.55 | 45.55 | 43.13 | 43.55 | 181,455 | -2.38(-5.18%) |
Mar 29, 2012 | 46.34 | 46.34 | 43.82 | 45.93 | 144,945 | -0.48(-1.03%) |
Mar 28, 2012 | 47.99 | 48.22 | 46.37 | 46.41 | 57,747 | -1.59(-3.31%) |
Mar 27, 2012 | 48.64 | 49.95 | 47.98 | 48.00 | 73,270 | -0.96(-1.96%) |
Mar 26, 2012 | 48.42 | 48.96 | 48.40 | 48.96 | 24,338 | +0.64(+1.32%) |
Mar 23, 2012 | 48.54 | 48.76 | 48.32 | 48.32 | 31,007 | +0.02(+0.03%) |
Mar 22, 2012 | 48.50 | 48.92 | 48.25 | 48.30 | 55,204 | -0.38(-0.79%) |
Mar 21, 2012 | 48.51 | 48.74 | 48.36 | 48.69 | 39,037 | +0.08(+0.16%) |
Mar 20, 2012 | 48.68 | 48.81 | 48.25 | 48.61 | 81,346 | -0.38(-0.78%) |
Mar 19, 2012 | 49.24 | 49.58 | 48.73 | 48.99 | 38,261 | -0.56(-1.13%) |
Mar 16, 2012 | 49.36 | 49.55 | 48.26 | 49.55 | 52,094 | +0.42(+0.85%) |
Mar 15, 2012 | 49.24 | 49.37 | 48.25 | 49.13 | 77,523 | -0.35(-0.71%) |
Mar 14, 2012 | 49.60 | 49.82 | 48.63 | 49.48 | 53,486 | -0.33(-0.66%) |
Mar 13, 2012 | 50.05 | 50.17 | 49.46 | 49.81 | 26,531 | -0.19(-0.38%) |
Mar 12, 2012 | 50.10 | 50.63 | 49.55 | 50.00 | 18,860 | -0.09(-0.18%) |
Mar 09, 2012 | 50.00 | 50.23 | 49.13 | 50.09 | 57,919 | +0.22(+0.44%) |
Mar 08, 2012 | 50.18 | 50.97 | 49.87 | 49.87 | 38,301 | -0.09(-0.18%) |
Mar 07, 2012 | 49.78 | 50.55 | 49.75 | 49.96 | 46,860 | +0.01(+0.02%) |
Mar 06, 2012 | 50.13 | 50.29 | 49.21 | 49.95 | 61,354 | -0.71(-1.40%) |
Mar 05, 2012 | 51.08 | 51.08 | 49.92 | 50.66 | 73,219 | -0.26(-0.51%) |
Mar 02, 2012 | 50.76 | 51.60 | 50.63 | 50.92 | 39,028 | +0.15(+0.30%) |
Mar 01, 2012 | 50.34 | 51.88 | 50.34 | 50.77 | 80,372 | +0.46(+0.91%) |
Feb 29, 2012 | 50.43 | 50.78 | 50.17 | 50.31 | 21,384 | +0.02(+0.04%) |
Feb 28, 2012 | 50.32 | 50.64 | 50.22 | 50.29 | 54,628 | -0.16(-0.32%) |
Feb 27, 2012 | 49.64 | 50.83 | 49.64 | 50.45 | 30,565 | +1.11(+2.25%) |
Feb 24, 2012 | 49.59 | 49.93 | 48.01 | 49.34 | 73,212 | -0.49(-0.98%) |
Feb 23, 2012 | 49.45 | 50.11 | 49.45 | 49.83 | 21,599 | -0.03(-0.06%) |
Feb 22, 2012 | 49.95 | 50.09 | 49.40 | 49.86 | 36,283 | -0.20(-0.40%) |
Feb 21, 2012 | 50.78 | 50.78 | 49.36 | 50.06 | 50,513 | -0.34(-0.67%) |
Feb 17, 2012 | 50.85 | 51.12 | 49.61 | 50.40 | 38,498 | -0.47(-0.92%) |
Feb 16, 2012 | 50.53 | 50.90 | 50.36 | 50.87 | 39,807 | +0.42(+0.83%) |
Feb 15, 2012 | 50.53 | 50.83 | 50.25 | 50.45 | 32,940 | -0.25(-0.49%) |
Feb 14, 2012 | 50.80 | 51.34 | 50.44 | 50.70 | 31,890 | -0.05(-0.11%) |
Feb 13, 2012 | 51.31 | 51.70 | 49.97 | 50.76 | 78,049 | -0.38(-0.73%) |
Feb 10, 2012 | 51.22 | 51.87 | 50.82 | 51.13 | 48,879 | -0.71(-1.37%) |
Feb 09, 2012 | 51.26 | 51.92 | 51.22 | 51.84 | 24,887 | +0.31(+0.60%) |
Feb 08, 2012 | 52.61 | 53.05 | 51.06 | 51.53 | 53,029 | -1.49(-2.81%) |
Feb 07, 2012 | 53.50 | 53.72 | 52.90 | 53.02 | 39,587 | -0.49(-0.92%) |
Feb 06, 2012 | 53.68 | 53.89 | 53.06 | 53.51 | 52,320 | -0.24(-0.45%) |
Feb 03, 2012 | 54.06 | 54.07 | 53.38 | 53.75 | 14,834 | -0.07(-0.13%) |
Feb 02, 2012 | 53.96 | 54.40 | 53.55 | 53.82 | 31,117 | -0.04(-0.07%) |
Feb 01, 2012 | 53.93 | 54.21 | 53.67 | 53.86 | 20,370 | +0.11(+0.20%) |
Jan 31, 2012 | 53.33 | 53.93 | 52.91 | 53.75 | 17,622 | +0.41(+0.77%) |
Jan 30, 2012 | 52.70 | 53.38 | 52.10 | 53.34 | 26,873 | +0.56(+1.06%) |
Jan 27, 2012 | 53.00 | 53.51 | 52.00 | 52.78 | 29,736 | -0.22(-0.42%) |
Jan 26, 2012 | 53.49 | 53.72 | 52.66 | 53.00 | 19,393 | -0.19(-0.36%) |
Jan 25, 2012 | 53.71 | 53.71 | 52.50 | 53.19 | 34,500 | -0.38(-0.71%) |
Jan 24, 2012 | 53.11 | 54.10 | 52.87 | 53.57 | 46,961 | +0.14(+0.26%) |
Jan 23, 2012 | 53.32 | 54.00 | 53.12 | 53.43 | 31,253 | -0.04(-0.07%) |
Jan 20, 2012 | 53.04 | 53.48 | 52.52 | 53.47 | 19,318 | +0.15(+0.28%) |
Jan 19, 2012 | 53.72 | 53.72 | 52.71 | 53.32 | 19,436 | -0.19(-0.36%) |
Jan 18, 2012 | 52.89 | 53.81 | 52.83 | 53.51 | 58,200 | +0.22(+0.41%) |
Jan 17, 2012 | 53.19 | 53.36 | 52.49 | 53.29 | 42,593 | +0.29(+0.55%) |
Jan 13, 2012 | 52.26 | 53.88 | 52.26 | 53.00 | 49,922 | -0.21(-0.39%) |
Jan 12, 2012 | 53.29 | 53.73 | 52.39 | 53.21 | 31,989 | -0.21(-0.40%) |
Jan 11, 2012 | 52.84 | 54.35 | 52.73 | 53.42 | 44,763 | +0.28(+0.54%) |
Jan 10, 2012 | 53.48 | 54.49 | 52.59 | 53.14 | 35,706 | -0.08(-0.15%) |
Jan 09, 2012 | 53.70 | 54.34 | 52.95 | 53.22 | 43,337 | -0.13(-0.24%) |
Jan 06, 2012 | 53.42 | 54.64 | 52.74 | 53.35 | 157,669 | -0.65(-1.20%) |
Jan 05, 2012 | 53.36 | 54.23 | 52.21 | 54.00 | 75,176 | +0.20(+0.37%) |