Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.89 | 49.62 | 48.62 | 48.99 | 498,064 | +1.00(+2.09%) |
Mar 29, 2012 | 47.88 | 48.23 | 47.63 | 47.99 | 172,944 | -0.09(-0.18%) |
Mar 28, 2012 | 48.89 | 49.49 | 47.68 | 48.08 | 172,371 | -0.86(-1.75%) |
Mar 27, 2012 | 49.07 | 49.38 | 48.64 | 48.93 | 255,012 | -0.10(-0.20%) |
Mar 26, 2012 | 46.78 | 49.52 | 46.63 | 49.03 | 880,624 | +3.06(+6.67%) |
Mar 23, 2012 | 46.44 | 46.44 | 45.17 | 45.97 | 299,115 | -0.59(-1.27%) |
Mar 22, 2012 | 45.81 | 46.63 | 45.61 | 46.56 | 227,298 | +0.50(+1.08%) |
Mar 21, 2012 | 46.65 | 47.17 | 46.03 | 46.06 | 311,420 | -0.33(-0.71%) |
Mar 20, 2012 | 46.73 | 46.80 | 46.13 | 46.39 | 306,230 | -0.69(-1.47%) |
Mar 19, 2012 | 47.16 | 47.44 | 46.75 | 47.08 | 275,817 | -0.18(-0.39%) |
Mar 16, 2012 | 48.64 | 48.65 | 47.22 | 47.27 | 331,963 | -1.54(-3.15%) |
Mar 15, 2012 | 48.27 | 48.86 | 47.73 | 48.81 | 296,683 | +0.71(+1.48%) |
Mar 14, 2012 | 48.51 | 48.79 | 47.83 | 48.10 | 183,062 | -0.67(-1.38%) |
Mar 13, 2012 | 48.70 | 48.77 | 48.09 | 48.77 | 337,291 | +0.21(+0.44%) |
Mar 12, 2012 | 48.81 | 49.06 | 48.28 | 48.55 | 258,753 | -0.10(-0.20%) |
Mar 09, 2012 | 48.28 | 49.02 | 48.18 | 48.65 | 219,092 | +0.55(+1.15%) |
Mar 08, 2012 | 47.83 | 48.20 | 47.03 | 48.10 | 266,867 | +0.65(+1.37%) |
Mar 07, 2012 | 46.80 | 47.53 | 46.76 | 47.44 | 233,351 | +0.65(+1.39%) |
Mar 06, 2012 | 47.05 | 47.37 | 46.72 | 46.79 | 321,411 | -0.69(-1.45%) |
Mar 05, 2012 | 46.81 | 47.69 | 46.71 | 47.48 | 243,964 | +0.36(+0.76%) |
Mar 02, 2012 | 47.54 | 47.84 | 46.41 | 47.12 | 558,622 | -0.36(-0.76%) |
Mar 01, 2012 | 48.17 | 48.61 | 47.40 | 47.48 | 384,793 | -0.83(-1.71%) |
Feb 29, 2012 | 48.90 | 49.29 | 48.30 | 48.31 | 268,713 | -0.59(-1.21%) |
Feb 28, 2012 | 48.65 | 49.05 | 48.08 | 48.90 | 305,419 | +0.44(+0.90%) |
Feb 27, 2012 | 48.65 | 49.23 | 48.34 | 48.47 | 377,523 | -0.45(-0.91%) |
Feb 24, 2012 | 49.38 | 49.56 | 48.77 | 48.91 | 301,565 | -0.49(-0.99%) |
Feb 23, 2012 | 49.62 | 49.80 | 49.22 | 49.40 | 300,582 | -0.05(-0.10%) |
Feb 22, 2012 | 50.18 | 50.29 | 48.97 | 49.45 | 401,702 | -1.08(-2.14%) |
Feb 21, 2012 | 50.79 | 51.78 | 50.17 | 50.53 | 500,858 | -0.15(-0.29%) |
Feb 17, 2012 | 51.01 | 51.49 | 49.58 | 50.67 | 872,653 | -1.66(-3.18%) |
Feb 16, 2012 | 51.81 | 52.54 | 51.76 | 52.34 | 458,264 | +0.48(+0.92%) |
Feb 15, 2012 | 52.31 | 52.69 | 51.74 | 51.86 | 384,012 | -0.22(-0.43%) |
Feb 14, 2012 | 51.68 | 52.22 | 51.34 | 52.09 | 288,492 | +0.34(+0.66%) |
Feb 13, 2012 | 51.88 | 52.06 | 51.41 | 51.74 | 278,355 | +0.26(+0.51%) |
Feb 10, 2012 | 51.57 | 51.73 | 51.22 | 51.48 | 484,721 | -0.47(-0.90%) |
Feb 09, 2012 | 51.90 | 52.48 | 51.60 | 51.95 | 187,118 | +0.01(+0.02%) |
Feb 08, 2012 | 51.52 | 51.98 | 51.50 | 51.94 | 422,191 | +0.42(+0.81%) |
Feb 07, 2012 | 51.59 | 52.07 | 50.82 | 51.52 | 283,603 | +0.07(+0.13%) |
Feb 06, 2012 | 52.37 | 52.65 | 51.26 | 51.45 | 712,090 | -1.35(-2.56%) |
Feb 03, 2012 | 51.04 | 52.99 | 50.52 | 52.81 | 542,658 | +2.38(+4.73%) |
Feb 02, 2012 | 49.46 | 50.45 | 49.45 | 50.42 | 391,732 | +0.90(+1.82%) |
Feb 01, 2012 | 48.74 | 49.62 | 48.50 | 49.52 | 370,964 | +0.84(+1.73%) |
Jan 31, 2012 | 48.01 | 48.75 | 47.40 | 48.68 | 520,081 | +1.00(+2.10%) |
Jan 30, 2012 | 47.14 | 47.80 | 46.67 | 47.68 | 403,836 | +0.09(+0.18%) |
Jan 27, 2012 | 46.27 | 47.68 | 46.27 | 47.59 | 281,617 | +0.95(+2.04%) |
Jan 26, 2012 | 46.46 | 46.83 | 46.30 | 46.64 | 312,084 | +0.41(+0.88%) |
Jan 25, 2012 | 44.25 | 46.51 | 44.06 | 46.23 | 570,754 | +1.77(+3.98%) |
Jan 24, 2012 | 44.22 | 44.80 | 43.64 | 44.46 | 321,601 | -0.01(-0.02%) |
Jan 23, 2012 | 44.25 | 44.68 | 44.17 | 44.47 | 406,240 | +0.11(+0.24%) |
Jan 20, 2012 | 43.56 | 44.51 | 43.48 | 44.36 | 212,388 | +0.80(+1.83%) |
Jan 19, 2012 | 44.22 | 44.27 | 43.49 | 43.56 | 331,891 | -0.71(-1.60%) |
Jan 18, 2012 | 43.32 | 44.39 | 43.04 | 44.27 | 180,088 | +1.03(+2.39%) |
Jan 17, 2012 | 44.31 | 44.31 | 42.99 | 43.24 | 382,045 | -0.90(-2.05%) |
Jan 13, 2012 | 43.76 | 44.54 | 43.72 | 44.15 | 282,801 | -0.09(-0.20%) |
Jan 12, 2012 | 44.64 | 44.98 | 43.59 | 44.23 | 465,016 | -0.32(-0.72%) |
Jan 11, 2012 | 44.97 | 45.35 | 44.31 | 44.55 | 196,757 | -0.88(-1.93%) |
Jan 10, 2012 | 45.66 | 45.78 | 44.82 | 45.43 | 255,426 | +0.90(+2.01%) |
Jan 09, 2012 | 45.06 | 45.07 | 44.03 | 44.53 | 301,106 | -0.21(-0.48%) |
Jan 06, 2012 | 44.19 | 45.10 | 43.77 | 44.75 | 441,200 | +0.59(+1.34%) |
Jan 05, 2012 | 42.95 | 44.29 | 42.31 | 44.16 | 278,957 | +0.86(+1.98%) |