Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.01 | 47.28 | 46.89 | 47.11 | 9,018,876 | +0.29(+0.62%) |
Mar 29, 2012 | 46.78 | 46.92 | 46.66 | 46.82 | 8,664,966 | -0.28(-0.60%) |
Mar 28, 2012 | 47.07 | 47.33 | 46.94 | 47.10 | 9,255,189 | +0.08(+0.16%) |
Mar 27, 2012 | 47.23 | 47.34 | 46.97 | 47.03 | 9,533,606 | -0.08(-0.18%) |
Mar 26, 2012 | 46.88 | 47.20 | 46.77 | 47.11 | 8,073,504 | +0.35(+0.74%) |
Mar 23, 2012 | 46.66 | 46.84 | 46.50 | 46.76 | 9,038,599 | +0.08(+0.16%) |
Mar 22, 2012 | 46.36 | 46.78 | 46.36 | 46.69 | 7,418,772 | +0.07(+0.15%) |
Mar 21, 2012 | 46.53 | 46.74 | 46.47 | 46.62 | 9,486,885 | -0.03(-0.07%) |
Mar 20, 2012 | 46.44 | 46.85 | 46.41 | 46.65 | 10,277,795 | -0.11(-0.23%) |
Mar 19, 2012 | 46.63 | 46.86 | 46.54 | 46.76 | 10,719,923 | -0.08(-0.16%) |
Mar 16, 2012 | 47.27 | 47.32 | 46.78 | 46.83 | 15,689,256 | -0.30(-0.64%) |
Mar 15, 2012 | 46.87 | 47.16 | 46.79 | 47.13 | 8,775,329 | +0.12(+0.25%) |
Mar 14, 2012 | 46.83 | 47.07 | 46.72 | 47.02 | 8,281,665 | +0.06(+0.13%) |
Mar 13, 2012 | 46.90 | 47.02 | 46.59 | 46.96 | 11,302,398 | +0.25(+0.53%) |
Mar 12, 2012 | 46.32 | 46.88 | 46.26 | 46.71 | 9,842,914 | +0.46(+1.00%) |
Mar 09, 2012 | 46.06 | 46.34 | 46.06 | 46.25 | 8,175,018 | +0.24(+0.52%) |
Mar 08, 2012 | 46.06 | 46.15 | 45.76 | 46.01 | 10,127,302 | +0.24(+0.52%) |
Mar 07, 2012 | 45.20 | 45.77 | 45.20 | 45.77 | 19,328,474 | +0.68(+1.52%) |
Mar 06, 2012 | 45.15 | 45.28 | 44.92 | 45.09 | 11,748,032 | -0.33(-0.73%) |
Mar 05, 2012 | 45.08 | 45.57 | 44.92 | 45.42 | 12,573,824 | +0.30(+0.66%) |
Mar 02, 2012 | 45.11 | 45.33 | 44.96 | 45.12 | 12,892,431 | +0.15(+0.32%) |
Mar 01, 2012 | 45.39 | 45.44 | 44.84 | 44.98 | 21,297,190 | -0.20(-0.44%) |
Feb 29, 2012 | 44.99 | 45.36 | 44.90 | 45.18 | 14,970,515 | +0.11(+0.25%) |
Feb 28, 2012 | 44.69 | 45.19 | 44.62 | 45.06 | 14,074,156 | +0.36(+0.80%) |
Feb 27, 2012 | 44.89 | 44.95 | 44.57 | 44.70 | 16,031,582 | -0.25(-0.56%) |
Feb 24, 2012 | 44.92 | 45.08 | 44.73 | 44.95 | 12,980,783 | +0.19(+0.43%) |
Feb 23, 2012 | 44.80 | 45.04 | 44.51 | 44.76 | 19,459,996 | -0.05(-0.10%) |
Feb 22, 2012 | 45.56 | 45.81 | 44.63 | 44.81 | 37,440,648 | -1.12(-2.45%) |
Feb 21, 2012 | 46.13 | 46.26 | 45.63 | 45.93 | 31,245,684 | -1.84(-3.86%) |
Feb 17, 2012 | 47.65 | 47.84 | 47.34 | 47.78 | 10,714,512 | +0.34(+0.71%) |
Feb 16, 2012 | 47.23 | 47.55 | 47.18 | 47.44 | 9,493,622 | +0.21(+0.45%) |
Feb 15, 2012 | 47.65 | 47.75 | 47.10 | 47.23 | 7,606,466 | -0.35(-0.74%) |
Feb 14, 2012 | 47.34 | 47.59 | 47.25 | 47.58 | 6,765,226 | +0.33(+0.70%) |
Feb 13, 2012 | 47.42 | 47.47 | 47.20 | 47.25 | 5,459,842 | -0.08(-0.18%) |
Feb 10, 2012 | 47.16 | 47.34 | 46.94 | 47.33 | 7,194,206 | -0.05(-0.10%) |
Feb 09, 2012 | 47.09 | 47.53 | 47.09 | 47.38 | 8,439,138 | +0.26(+0.55%) |
Feb 08, 2012 | 47.34 | 47.42 | 46.82 | 47.12 | 9,494,379 | -0.05(-0.11%) |
Feb 07, 2012 | 47.12 | 47.33 | 47.12 | 47.17 | 7,957,032 | -0.15(-0.31%) |
Feb 06, 2012 | 47.29 | 47.39 | 47.18 | 47.32 | 7,167,339 | -0.11(-0.24%) |
Feb 03, 2012 | 47.65 | 47.74 | 47.18 | 47.43 | 10,105,418 | +0.07(+0.15%) |
Feb 02, 2012 | 47.71 | 47.77 | 47.27 | 47.36 | 8,122,871 | -0.18(-0.39%) |
Feb 01, 2012 | 47.25 | 47.89 | 47.25 | 47.55 | 15,864,388 | +0.63(+1.34%) |
Jan 31, 2012 | 47.05 | 47.08 | 46.32 | 46.92 | 12,731,421 | +0.05(+0.10%) |
Jan 30, 2012 | 46.24 | 46.89 | 46.15 | 46.87 | 9,984,817 | +0.45(+0.97%) |
Jan 27, 2012 | 46.54 | 46.74 | 46.29 | 46.42 | 8,222,321 | -0.20(-0.43%) |
Jan 26, 2012 | 47.26 | 47.29 | 46.47 | 46.62 | 9,632,910 | -0.38(-0.81%) |
Jan 25, 2012 | 46.78 | 47.11 | 46.67 | 47.00 | 7,736,430 | +0.06(+0.13%) |
Jan 24, 2012 | 46.45 | 47.41 | 46.45 | 46.94 | 9,628,833 | +0.37(+0.79%) |
Jan 23, 2012 | 46.50 | 46.63 | 46.27 | 46.58 | 9,329,711 | -0.08(-0.16%) |
Jan 20, 2012 | 46.45 | 46.84 | 46.39 | 46.65 | 13,577,388 | +0.31(+0.66%) |
Jan 19, 2012 | 45.83 | 46.44 | 45.69 | 46.35 | 12,076,729 | +0.46(+1.00%) |
Jan 18, 2012 | 45.72 | 45.90 | 45.61 | 45.89 | 7,730,694 | +0.12(+0.27%) |
Jan 17, 2012 | 45.78 | 45.96 | 45.51 | 45.76 | 11,116,019 | +0.24(+0.52%) |
Jan 13, 2012 | 45.25 | 45.58 | 45.12 | 45.53 | 10,108,095 | +0.03(+0.07%) |
Jan 12, 2012 | 45.72 | 45.88 | 45.42 | 45.50 | 9,463,565 | +0.08(+0.17%) |
Jan 11, 2012 | 45.16 | 45.52 | 45.15 | 45.42 | 8,325,239 | +0.28(+0.61%) |
Jan 10, 2012 | 45.44 | 45.66 | 45.10 | 45.15 | 9,033,415 | -0.11(-0.24%) |
Jan 09, 2012 | 45.14 | 45.54 | 45.05 | 45.25 | 8,734,918 | +0.14(+0.31%) |
Jan 06, 2012 | 45.44 | 45.45 | 45.02 | 45.11 | 10,553,108 | -0.32(-0.71%) |
Jan 05, 2012 | 45.38 | 45.59 | 44.63 | 45.44 | 16,697,954 | -0.22(-0.49%) |