Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.53 | 48.73 | 48.16 | 48.26 | 181,165 | +0.23(+0.47%) |
Mar 29, 2012 | 47.87 | 48.08 | 47.72 | 48.03 | 166,567 | -0.20(-0.42%) |
Mar 28, 2012 | 48.37 | 48.49 | 48.10 | 48.24 | 63,112 | -0.47(-0.97%) |
Mar 27, 2012 | 48.53 | 48.82 | 48.53 | 48.71 | 136,668 | +0.00(+0.00%) |
Mar 26, 2012 | 48.11 | 48.71 | 48.09 | 48.71 | 172,290 | +1.10(+2.32%) |
Mar 23, 2012 | 47.38 | 47.68 | 47.26 | 47.61 | 118,709 | +0.12(+0.25%) |
Mar 22, 2012 | 47.65 | 47.81 | 47.35 | 47.49 | 115,829 | -0.65(-1.34%) |
Mar 21, 2012 | 48.34 | 48.40 | 48.03 | 48.14 | 67,581 | -0.04(-0.08%) |
Mar 20, 2012 | 48.04 | 48.39 | 47.74 | 48.17 | 118,085 | -0.37(-0.77%) |
Mar 19, 2012 | 48.05 | 48.63 | 47.98 | 48.55 | 89,299 | +0.56(+1.16%) |
Mar 16, 2012 | 48.11 | 48.37 | 47.99 | 47.99 | 89,658 | +0.08(+0.16%) |
Mar 15, 2012 | 47.54 | 47.96 | 47.40 | 47.91 | 162,938 | +0.62(+1.31%) |
Mar 14, 2012 | 47.48 | 47.64 | 47.16 | 47.29 | 137,179 | -0.64(-1.33%) |
Mar 13, 2012 | 47.22 | 47.93 | 46.97 | 47.93 | 766,964 | +0.78(+1.65%) |
Mar 12, 2012 | 47.07 | 47.15 | 46.93 | 47.15 | 129,223 | +0.06(+0.14%) |
Mar 09, 2012 | 47.20 | 47.42 | 47.05 | 47.09 | 74,747 | -0.01(-0.03%) |
Mar 08, 2012 | 46.78 | 47.14 | 46.78 | 47.10 | 112,648 | +0.95(+2.07%) |
Mar 07, 2012 | 46.21 | 46.45 | 46.13 | 46.15 | 500,094 | +0.03(+0.07%) |
Mar 06, 2012 | 46.48 | 46.48 | 46.01 | 46.11 | 1,087,752 | -1.06(-2.25%) |
Mar 05, 2012 | 47.74 | 47.79 | 47.14 | 47.18 | 246,357 | -0.72(-1.50%) |
Mar 02, 2012 | 48.03 | 48.19 | 47.74 | 47.90 | 86,099 | -0.42(-0.86%) |
Mar 01, 2012 | 48.09 | 48.34 | 47.81 | 48.32 | 452,795 | +0.34(+0.71%) |
Feb 29, 2012 | 48.94 | 48.94 | 47.89 | 47.98 | 348,689 | -0.35(-0.73%) |
Feb 28, 2012 | 47.81 | 48.34 | 47.72 | 48.33 | 96,494 | +0.67(+1.41%) |
Feb 27, 2012 | 47.34 | 47.71 | 47.34 | 47.66 | 91,700 | -0.08(-0.16%) |
Feb 24, 2012 | 47.47 | 47.77 | 47.47 | 47.74 | 143,281 | +0.30(+0.63%) |
Feb 23, 2012 | 47.71 | 47.71 | 47.33 | 47.44 | 90,725 | -0.03(-0.06%) |
Feb 22, 2012 | 47.34 | 47.52 | 47.10 | 47.47 | 129,692 | -0.23(-0.49%) |
Feb 21, 2012 | 47.79 | 47.98 | 47.44 | 47.70 | 463,687 | -0.08(-0.16%) |
Feb 17, 2012 | 47.32 | 47.78 | 47.30 | 47.78 | 92,524 | +0.63(+1.33%) |
Feb 16, 2012 | 46.63 | 47.16 | 46.33 | 47.15 | 95,990 | +0.43(+0.92%) |
Feb 15, 2012 | 46.97 | 47.09 | 46.64 | 46.72 | 150,595 | -0.04(-0.08%) |
Feb 14, 2012 | 46.63 | 46.83 | 46.36 | 46.75 | 103,531 | -0.14(-0.30%) |
Feb 13, 2012 | 47.04 | 47.18 | 46.79 | 46.90 | 128,710 | +0.16(+0.35%) |
Feb 10, 2012 | 46.56 | 46.73 | 46.42 | 46.73 | 204,963 | -0.22(-0.47%) |
Feb 09, 2012 | 46.82 | 47.12 | 46.58 | 46.95 | 277,989 | +0.35(+0.76%) |
Feb 08, 2012 | 46.59 | 46.62 | 46.33 | 46.60 | 98,201 | +0.12(+0.26%) |
Feb 07, 2012 | 46.08 | 46.68 | 45.98 | 46.48 | 955,427 | +0.28(+0.60%) |
Feb 06, 2012 | 46.15 | 46.30 | 45.96 | 46.20 | 169,254 | -0.17(-0.37%) |
Feb 03, 2012 | 45.93 | 46.68 | 45.88 | 46.37 | 2,734,903 | +0.71(+1.56%) |
Feb 02, 2012 | 44.91 | 45.78 | 44.90 | 45.66 | 193,556 | +0.64(+1.43%) |
Feb 01, 2012 | 44.08 | 45.02 | 44.06 | 45.02 | 207,230 | +1.05(+2.39%) |
Jan 31, 2012 | 44.13 | 44.22 | 43.75 | 43.96 | 231,901 | +0.20(+0.45%) |
Jan 30, 2012 | 43.71 | 43.89 | 43.45 | 43.77 | 166,210 | -0.52(-1.18%) |
Jan 27, 2012 | 43.96 | 44.37 | 43.94 | 44.29 | 95,357 | +0.25(+0.56%) |
Jan 26, 2012 | 44.08 | 44.36 | 43.81 | 44.04 | 142,741 | +0.19(+0.43%) |
Jan 25, 2012 | 43.54 | 43.86 | 43.14 | 43.85 | 202,754 | -0.14(-0.32%) |
Jan 24, 2012 | 43.99 | 43.99 | 43.33 | 43.99 | 248,703 | -0.32(-0.72%) |
Jan 23, 2012 | 44.39 | 44.60 | 44.19 | 44.31 | 242,218 | +0.02(+0.05%) |
Jan 20, 2012 | 44.18 | 44.29 | 43.87 | 44.29 | 116,030 | +0.03(+0.06%) |
Jan 19, 2012 | 43.99 | 44.42 | 43.85 | 44.26 | 158,092 | +0.57(+1.31%) |
Jan 18, 2012 | 43.04 | 43.73 | 42.97 | 43.69 | 193,894 | +0.68(+1.58%) |
Jan 17, 2012 | 43.10 | 43.58 | 42.97 | 43.01 | 166,255 | +0.49(+1.16%) |
Jan 13, 2012 | 42.55 | 42.88 | 42.45 | 42.51 | 40,683 | -0.42(-0.99%) |
Jan 12, 2012 | 42.78 | 43.04 | 42.68 | 42.94 | 75,191 | +0.48(+1.13%) |
Jan 11, 2012 | 42.16 | 42.52 | 42.04 | 42.46 | 50,956 | +0.27(+0.64%) |
Jan 10, 2012 | 42.06 | 42.39 | 42.06 | 42.19 | 186,321 | +0.29(+0.70%) |
Jan 09, 2012 | 41.73 | 41.91 | 41.43 | 41.89 | 190,833 | +0.08(+0.19%) |
Jan 06, 2012 | 41.94 | 41.94 | 41.67 | 41.82 | 146,630 | -0.11(-0.25%) |
Jan 05, 2012 | 41.62 | 41.95 | 41.42 | 41.92 | 315,335 | +0.02(+0.05%) |