Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 45.73 | 46.06 | 45.12 | 45.31 | 8,255,055 | +0.02(+0.04%) |
Mar 29, 2012 | 46.20 | 47.00 | 44.75 | 45.29 | 13,338,415 | -2.42(-5.07%) |
Mar 28, 2012 | 47.96 | 48.01 | 46.65 | 47.71 | 7,676,104 | -0.30(-0.61%) |
Mar 27, 2012 | 48.25 | 49.01 | 47.97 | 48.01 | 6,621,646 | -0.05(-0.10%) |
Mar 26, 2012 | 47.73 | 48.19 | 47.47 | 48.06 | 6,346,694 | +0.77(+1.63%) |
Mar 23, 2012 | 47.41 | 47.76 | 46.61 | 47.28 | 8,059,874 | +1.17(+2.54%) |
Mar 22, 2012 | 46.64 | 47.07 | 45.85 | 46.11 | 4,586,894 | -0.91(-1.93%) |
Mar 21, 2012 | 47.95 | 48.00 | 47.00 | 47.02 | 4,351,076 | -0.55(-1.15%) |
Mar 20, 2012 | 47.91 | 48.14 | 46.97 | 47.57 | 7,608,773 | +0.47(+0.99%) |
Mar 19, 2012 | 47.03 | 47.71 | 46.74 | 47.10 | 4,861,557 | -0.02(-0.05%) |
Mar 16, 2012 | 45.90 | 47.32 | 45.90 | 47.13 | 8,959,728 | +1.84(+4.07%) |
Mar 15, 2012 | 45.31 | 45.67 | 45.04 | 45.29 | 3,700,301 | +0.21(+0.47%) |
Mar 14, 2012 | 45.49 | 45.95 | 44.70 | 45.07 | 4,695,433 | -0.57(-1.24%) |
Mar 13, 2012 | 45.36 | 45.68 | 44.67 | 45.64 | 4,479,430 | +0.57(+1.27%) |
Mar 12, 2012 | 45.32 | 45.56 | 44.72 | 45.06 | 3,665,571 | -0.44(-0.97%) |
Mar 09, 2012 | 45.56 | 45.87 | 45.10 | 45.51 | 4,085,692 | -0.03(-0.07%) |
Mar 08, 2012 | 45.48 | 45.93 | 45.33 | 45.54 | 3,855,626 | +0.63(+1.41%) |
Mar 07, 2012 | 45.18 | 45.67 | 44.89 | 44.91 | 5,417,510 | -0.16(-0.36%) |
Mar 06, 2012 | 45.15 | 45.65 | 44.73 | 45.07 | 7,126,115 | -1.11(-2.41%) |
Mar 05, 2012 | 47.29 | 47.38 | 45.73 | 46.19 | 5,202,215 | -0.92(-1.95%) |
Mar 02, 2012 | 47.24 | 47.79 | 47.06 | 47.10 | 3,170,952 | -0.43(-0.91%) |
Mar 01, 2012 | 47.92 | 48.00 | 47.11 | 47.54 | 4,016,617 | +0.21(+0.45%) |
Feb 29, 2012 | 48.60 | 48.97 | 47.10 | 47.33 | 7,181,299 | -1.24(-2.55%) |
Feb 28, 2012 | 48.29 | 48.97 | 48.10 | 48.56 | 5,903,645 | +0.24(+0.49%) |
Feb 27, 2012 | 47.94 | 48.44 | 47.74 | 48.33 | 5,751,348 | +0.24(+0.49%) |
Feb 24, 2012 | 48.57 | 48.80 | 47.92 | 48.09 | 4,288,440 | -0.21(-0.44%) |
Feb 23, 2012 | 48.47 | 48.84 | 47.74 | 48.30 | 6,718,133 | +0.11(+0.24%) |
Feb 22, 2012 | 48.80 | 48.84 | 47.60 | 48.19 | 13,553,143 | +1.55(+3.32%) |
Feb 21, 2012 | 45.88 | 47.47 | 45.78 | 46.64 | 7,033,388 | +1.05(+2.30%) |
Feb 17, 2012 | 45.70 | 45.88 | 45.31 | 45.59 | 2,498,710 | +0.11(+0.23%) |
Feb 16, 2012 | 44.97 | 45.95 | 44.65 | 45.48 | 6,496,670 | +0.53(+1.19%) |
Feb 15, 2012 | 44.67 | 45.38 | 44.59 | 44.95 | 4,442,991 | -0.06(-0.13%) |
Feb 14, 2012 | 44.98 | 45.36 | 44.53 | 45.01 | 4,347,392 | -0.11(-0.25%) |
Feb 13, 2012 | 45.00 | 45.35 | 44.68 | 45.12 | 2,911,413 | +0.52(+1.18%) |
Feb 10, 2012 | 45.47 | 45.47 | 44.34 | 44.60 | 5,134,897 | -1.29(-2.82%) |
Feb 09, 2012 | 46.09 | 46.38 | 45.80 | 45.89 | 3,277,270 | -0.19(-0.41%) |
Feb 08, 2012 | 46.42 | 46.65 | 45.70 | 46.08 | 4,544,953 | -0.16(-0.34%) |
Feb 07, 2012 | 46.74 | 47.08 | 46.06 | 46.24 | 3,989,711 | -0.78(-1.66%) |
Feb 06, 2012 | 46.80 | 47.41 | 46.55 | 47.01 | 4,145,107 | -0.03(-0.07%) |
Feb 03, 2012 | 47.04 | 47.49 | 46.46 | 47.05 | 5,015,339 | +0.25(+0.53%) |
Feb 02, 2012 | 46.95 | 47.61 | 46.49 | 46.80 | 5,388,137 | +0.11(+0.23%) |
Feb 01, 2012 | 46.38 | 47.19 | 46.08 | 46.70 | 4,675,372 | +0.83(+1.80%) |
Jan 31, 2012 | 46.34 | 46.62 | 45.22 | 45.87 | 4,858,472 | -0.25(-0.55%) |
Jan 30, 2012 | 45.52 | 46.31 | 45.24 | 46.12 | 3,834,564 | -0.23(-0.50%) |
Jan 27, 2012 | 45.15 | 46.68 | 45.06 | 46.35 | 5,132,199 | +0.98(+2.15%) |
Jan 26, 2012 | 45.80 | 46.47 | 45.11 | 45.38 | 5,906,113 | -0.53(-1.16%) |
Jan 25, 2012 | 44.81 | 46.08 | 44.73 | 45.91 | 5,672,048 | +0.86(+1.91%) |
Jan 24, 2012 | 44.57 | 45.12 | 44.29 | 45.05 | 4,767,610 | -0.08(-0.18%) |
Jan 23, 2012 | 45.02 | 45.37 | 44.68 | 45.13 | 5,329,336 | +0.05(+0.11%) |
Jan 20, 2012 | 44.20 | 45.20 | 44.06 | 45.08 | 6,603,075 | +0.95(+2.15%) |
Jan 19, 2012 | 44.62 | 44.83 | 43.80 | 44.13 | 7,522,585 | -0.25(-0.55%) |
Jan 18, 2012 | 45.09 | 45.71 | 44.16 | 44.38 | 8,204,549 | -0.94(-2.08%) |
Jan 17, 2012 | 45.87 | 45.99 | 45.20 | 45.32 | 5,004,387 | +0.10(+0.22%) |
Jan 13, 2012 | 44.24 | 45.66 | 43.64 | 45.22 | 8,006,126 | +0.48(+1.08%) |
Jan 12, 2012 | 44.19 | 45.20 | 43.05 | 44.74 | 10,722,471 | -0.37(-0.82%) |
Jan 11, 2012 | 44.80 | 45.28 | 44.29 | 45.11 | 6,479,731 | +0.16(+0.35%) |
Jan 10, 2012 | 44.32 | 45.28 | 44.27 | 44.95 | 6,870,472 | +1.47(+3.37%) |
Jan 09, 2012 | 43.27 | 43.63 | 42.76 | 43.48 | 4,991,060 | +0.32(+0.74%) |
Jan 06, 2012 | 44.11 | 44.11 | 42.80 | 43.16 | 7,675,404 | -0.52(-1.18%) |
Jan 05, 2012 | 42.70 | 45.28 | 42.57 | 43.68 | 13,139,828 | +0.82(+1.91%) |