Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 52.46 | 52.74 | 51.84 | 51.84 | 246,909 | -0.48(-0.93%) |
Mar 29, 2012 | 51.96 | 52.44 | 51.82 | 52.32 | 267,704 | -0.10(-0.20%) |
Mar 28, 2012 | 52.29 | 52.60 | 51.84 | 52.43 | 288,111 | +0.04(+0.07%) |
Mar 27, 2012 | 52.65 | 52.95 | 52.08 | 52.39 | 240,459 | -0.13(-0.25%) |
Mar 26, 2012 | 51.49 | 52.91 | 51.47 | 52.52 | 385,199 | +1.22(+2.37%) |
Mar 23, 2012 | 51.04 | 51.32 | 50.40 | 51.31 | 161,924 | +0.15(+0.30%) |
Mar 22, 2012 | 50.09 | 51.30 | 50.06 | 51.15 | 219,649 | +0.36(+0.71%) |
Mar 21, 2012 | 50.36 | 51.12 | 49.96 | 50.79 | 184,152 | +0.61(+1.21%) |
Mar 20, 2012 | 49.77 | 50.59 | 49.43 | 50.18 | 247,350 | +0.32(+0.65%) |
Mar 19, 2012 | 49.86 | 50.36 | 49.28 | 49.86 | 294,528 | -0.10(-0.19%) |
Mar 16, 2012 | 49.98 | 50.13 | 49.70 | 49.96 | 389,624 | -0.14(-0.28%) |
Mar 15, 2012 | 50.00 | 50.36 | 49.49 | 50.10 | 303,268 | +0.23(+0.46%) |
Mar 14, 2012 | 49.26 | 50.18 | 48.83 | 49.87 | 475,036 | +0.43(+0.86%) |
Mar 13, 2012 | 48.89 | 49.59 | 48.41 | 49.44 | 423,675 | +0.90(+1.86%) |
Mar 12, 2012 | 48.94 | 48.98 | 48.17 | 48.54 | 206,213 | -0.39(-0.80%) |
Mar 09, 2012 | 49.18 | 49.42 | 47.56 | 48.93 | 957,605 | -0.14(-0.29%) |
Mar 08, 2012 | 49.25 | 49.42 | 48.65 | 49.07 | 403,045 | +0.13(+0.27%) |
Mar 07, 2012 | 48.42 | 49.17 | 48.25 | 48.94 | 419,947 | +0.66(+1.36%) |
Mar 06, 2012 | 47.54 | 48.50 | 47.14 | 48.28 | 252,150 | +0.29(+0.61%) |
Mar 05, 2012 | 47.70 | 48.12 | 47.58 | 47.99 | 245,702 | +0.33(+0.70%) |
Mar 02, 2012 | 48.49 | 49.50 | 47.56 | 47.66 | 414,653 | -0.77(-1.59%) |
Mar 01, 2012 | 46.99 | 49.17 | 46.48 | 48.43 | 443,951 | +1.91(+4.11%) |
Feb 29, 2012 | 47.19 | 47.50 | 46.29 | 46.52 | 168,101 | -0.73(-1.55%) |
Feb 28, 2012 | 47.38 | 47.66 | 46.48 | 47.25 | 480,725 | -0.22(-0.46%) |
Feb 27, 2012 | 45.86 | 47.99 | 45.19 | 47.47 | 369,131 | +1.46(+3.18%) |
Feb 24, 2012 | 46.92 | 47.30 | 45.70 | 46.00 | 173,795 | -1.09(-2.32%) |
Feb 23, 2012 | 46.42 | 47.81 | 46.19 | 47.10 | 163,561 | +0.71(+1.54%) |
Feb 22, 2012 | 45.81 | 46.72 | 45.61 | 46.38 | 249,431 | -0.28(-0.59%) |
Feb 21, 2012 | 47.41 | 47.84 | 46.54 | 46.66 | 197,482 | -0.66(-1.39%) |
Feb 17, 2012 | 47.31 | 47.68 | 46.93 | 47.32 | 224,873 | +0.30(+0.65%) |
Feb 16, 2012 | 46.30 | 47.10 | 45.89 | 47.01 | 171,991 | +0.72(+1.56%) |
Feb 15, 2012 | 47.32 | 47.51 | 46.10 | 46.29 | 167,376 | -0.63(-1.34%) |
Feb 14, 2012 | 46.03 | 46.94 | 45.98 | 46.92 | 270,624 | +0.82(+1.77%) |
Feb 13, 2012 | 46.06 | 46.37 | 45.90 | 46.10 | 176,152 | +0.41(+0.90%) |
Feb 10, 2012 | 45.33 | 45.97 | 45.25 | 45.69 | 167,749 | -0.08(-0.18%) |
Feb 09, 2012 | 46.07 | 46.54 | 45.60 | 45.77 | 219,788 | -0.29(-0.64%) |
Feb 08, 2012 | 46.71 | 46.98 | 45.93 | 46.06 | 169,883 | -0.53(-1.14%) |
Feb 07, 2012 | 46.37 | 46.97 | 46.37 | 46.59 | 256,682 | +0.20(+0.43%) |
Feb 06, 2012 | 46.15 | 46.45 | 45.96 | 46.39 | 330,206 | +0.16(+0.35%) |
Feb 03, 2012 | 46.44 | 46.60 | 45.59 | 46.23 | 332,117 | +0.67(+1.46%) |
Feb 02, 2012 | 46.57 | 46.77 | 45.30 | 45.57 | 282,538 | -0.95(-2.04%) |
Feb 01, 2012 | 45.98 | 46.60 | 45.42 | 46.52 | 381,975 | +0.97(+2.13%) |
Jan 31, 2012 | 45.60 | 46.61 | 44.98 | 45.55 | 293,814 | +0.02(+0.04%) |
Jan 30, 2012 | 45.95 | 46.10 | 45.04 | 45.53 | 234,199 | -0.99(-2.12%) |
Jan 27, 2012 | 45.79 | 46.67 | 45.77 | 46.52 | 151,390 | +0.54(+1.18%) |
Jan 26, 2012 | 47.07 | 47.31 | 45.72 | 45.98 | 199,079 | -1.05(-2.24%) |
Jan 25, 2012 | 46.38 | 47.39 | 45.89 | 47.03 | 197,265 | +0.53(+1.14%) |
Jan 24, 2012 | 46.08 | 46.53 | 45.97 | 46.50 | 205,570 | +0.29(+0.62%) |
Jan 23, 2012 | 46.11 | 46.51 | 45.78 | 46.21 | 212,936 | +0.09(+0.21%) |
Jan 20, 2012 | 45.93 | 46.44 | 45.35 | 46.12 | 298,551 | +0.18(+0.39%) |
Jan 19, 2012 | 45.56 | 46.38 | 45.42 | 45.94 | 298,863 | +0.39(+0.86%) |
Jan 18, 2012 | 44.66 | 45.57 | 44.41 | 45.55 | 338,963 | +0.88(+1.98%) |
Jan 17, 2012 | 44.50 | 44.91 | 44.26 | 44.66 | 234,426 | +0.58(+1.31%) |
Jan 13, 2012 | 44.15 | 44.78 | 43.73 | 44.08 | 210,784 | -0.63(-1.40%) |
Jan 12, 2012 | 44.23 | 45.06 | 43.71 | 44.71 | 304,586 | +0.74(+1.69%) |
Jan 11, 2012 | 43.68 | 44.11 | 43.27 | 43.97 | 140,837 | +0.13(+0.30%) |
Jan 10, 2012 | 44.36 | 44.36 | 43.40 | 43.84 | 179,174 | +0.07(+0.15%) |
Jan 09, 2012 | 42.59 | 44.16 | 42.59 | 43.77 | 266,483 | +1.19(+2.79%) |
Jan 06, 2012 | 42.23 | 43.04 | 41.78 | 42.58 | 238,906 | +0.35(+0.83%) |
Jan 05, 2012 | 41.74 | 42.27 | 40.88 | 42.23 | 272,544 | +0.36(+0.86%) |