Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.69 | 47.69 | 46.95 | 47.13 | 649,838 | -0.31(-0.65%) |
Mar 29, 2012 | 47.84 | 47.84 | 47.00 | 47.44 | 677,354 | -0.69(-1.43%) |
Mar 28, 2012 | 48.76 | 48.92 | 47.63 | 48.13 | 571,313 | -0.69(-1.41%) |
Mar 27, 2012 | 48.73 | 49.13 | 48.39 | 48.82 | 512,786 | +0.19(+0.39%) |
Mar 26, 2012 | 48.05 | 48.70 | 47.87 | 48.63 | 447,683 | +0.95(+1.99%) |
Mar 23, 2012 | 47.88 | 48.23 | 47.60 | 47.68 | 534,403 | -0.14(-0.29%) |
Mar 22, 2012 | 47.96 | 48.27 | 47.42 | 47.82 | 449,107 | -0.41(-0.85%) |
Mar 21, 2012 | 48.10 | 48.63 | 47.78 | 48.23 | 386,179 | +0.39(+0.82%) |
Mar 20, 2012 | 48.18 | 48.29 | 47.53 | 47.84 | 348,661 | -0.62(-1.28%) |
Mar 19, 2012 | 47.96 | 48.81 | 47.86 | 48.46 | 382,629 | +0.59(+1.23%) |
Mar 16, 2012 | 47.39 | 48.23 | 47.39 | 47.87 | 853,269 | +0.37(+0.78%) |
Mar 15, 2012 | 46.65 | 47.67 | 46.40 | 47.50 | 583,288 | +0.95(+2.04%) |
Mar 14, 2012 | 47.12 | 47.46 | 46.48 | 46.55 | 693,837 | -0.51(-1.08%) |
Mar 13, 2012 | 46.27 | 47.07 | 46.00 | 47.06 | 600,392 | +0.97(+2.10%) |
Mar 12, 2012 | 46.87 | 47.18 | 45.95 | 46.09 | 432,247 | -0.76(-1.62%) |
Mar 09, 2012 | 46.91 | 47.23 | 46.59 | 46.85 | 527,792 | +0.01(+0.02%) |
Mar 08, 2012 | 45.76 | 46.94 | 45.70 | 46.84 | 756,353 | +1.30(+2.85%) |
Mar 07, 2012 | 45.69 | 45.76 | 45.01 | 45.54 | 804,494 | +0.00(+0.00%) |
Mar 06, 2012 | 46.52 | 46.52 | 45.42 | 45.54 | 725,156 | -1.37(-2.92%) |
Mar 05, 2012 | 47.83 | 48.18 | 46.63 | 46.91 | 650,644 | -1.16(-2.41%) |
Mar 02, 2012 | 48.36 | 48.71 | 47.96 | 48.07 | 642,019 | -0.40(-0.83%) |
Mar 01, 2012 | 47.73 | 48.81 | 47.73 | 48.47 | 726,070 | +0.74(+1.55%) |
Feb 29, 2012 | 48.57 | 49.00 | 47.68 | 47.73 | 737,204 | -0.68(-1.40%) |
Feb 28, 2012 | 48.39 | 48.55 | 48.10 | 48.41 | 800,459 | +0.24(+0.50%) |
Feb 27, 2012 | 47.59 | 48.34 | 47.52 | 48.17 | 473,390 | +0.24(+0.50%) |
Feb 24, 2012 | 47.21 | 48.30 | 47.08 | 47.93 | 636,232 | +0.79(+1.68%) |
Feb 23, 2012 | 47.02 | 47.67 | 46.87 | 47.14 | 809,074 | +0.27(+0.58%) |
Feb 22, 2012 | 47.98 | 47.98 | 46.26 | 46.87 | 1,076,526 | -0.93(-1.95%) |
Feb 21, 2012 | 47.44 | 48.18 | 47.09 | 47.80 | 1,082,847 | +0.53(+1.12%) |
Feb 17, 2012 | 48.68 | 48.82 | 47.25 | 47.27 | 683,756 | -1.25(-2.58%) |
Feb 16, 2012 | 48.42 | 49.17 | 48.06 | 48.52 | 856,401 | +0.20(+0.41%) |
Feb 15, 2012 | 47.62 | 48.48 | 47.25 | 48.32 | 1,047,116 | +0.74(+1.56%) |
Feb 14, 2012 | 47.11 | 47.99 | 46.45 | 47.58 | 1,831,792 | -1.68(-3.41%) |
Feb 13, 2012 | 49.56 | 50.10 | 48.88 | 49.26 | 966,464 | +0.21(+0.43%) |
Feb 10, 2012 | 49.12 | 49.59 | 48.98 | 49.05 | 559,011 | -0.36(-0.73%) |
Feb 09, 2012 | 49.60 | 49.60 | 48.72 | 49.41 | 981,851 | -0.49(-0.98%) |
Feb 08, 2012 | 49.71 | 50.29 | 49.44 | 49.90 | 687,016 | +0.08(+0.16%) |
Feb 07, 2012 | 50.26 | 50.39 | 49.41 | 49.82 | 906,298 | -1.17(-2.29%) |
Feb 06, 2012 | 49.93 | 51.12 | 49.77 | 50.99 | 385,279 | +0.78(+1.55%) |
Feb 03, 2012 | 50.30 | 50.69 | 49.84 | 50.21 | 333,530 | +0.21(+0.42%) |
Feb 02, 2012 | 49.56 | 50.78 | 49.27 | 50.00 | 418,963 | +0.48(+0.97%) |
Feb 01, 2012 | 49.44 | 49.98 | 49.18 | 49.52 | 641,199 | +0.34(+0.69%) |
Jan 31, 2012 | 49.59 | 49.71 | 49.03 | 49.18 | 599,620 | -0.39(-0.79%) |
Jan 30, 2012 | 48.95 | 49.90 | 48.64 | 49.57 | 894,870 | +0.62(+1.27%) |
Jan 27, 2012 | 48.45 | 49.16 | 48.29 | 48.95 | 312,426 | +0.36(+0.74%) |
Jan 26, 2012 | 49.07 | 49.23 | 48.27 | 48.59 | 564,378 | -0.42(-0.86%) |
Jan 25, 2012 | 48.19 | 49.01 | 48.19 | 49.01 | 760,230 | +0.92(+1.91%) |
Jan 24, 2012 | 48.22 | 49.16 | 46.12 | 48.09 | 3,732,060 | -0.29(-0.60%) |
Jan 23, 2012 | 49.73 | 49.73 | 48.31 | 48.38 | 981,279 | -0.88(-1.79%) |
Jan 20, 2012 | 48.47 | 49.34 | 48.26 | 49.26 | 998,057 | +0.82(+1.69%) |
Jan 19, 2012 | 48.69 | 48.76 | 47.98 | 48.44 | 696,822 | +0.15(+0.31%) |
Jan 18, 2012 | 47.61 | 48.55 | 47.29 | 48.29 | 1,096,591 | +0.93(+1.96%) |
Jan 17, 2012 | 47.56 | 47.67 | 47.01 | 47.36 | 560,059 | +0.35(+0.74%) |
Jan 13, 2012 | 47.53 | 47.95 | 46.09 | 47.01 | 1,592,862 | -0.95(-1.98%) |
Jan 12, 2012 | 48.41 | 48.66 | 47.88 | 47.96 | 1,034,493 | -0.26(-0.54%) |
Jan 11, 2012 | 48.48 | 48.81 | 47.84 | 48.22 | 1,052,333 | -0.54(-1.11%) |
Jan 10, 2012 | 48.79 | 49.17 | 48.42 | 48.76 | 744,354 | +0.62(+1.29%) |
Jan 09, 2012 | 48.93 | 49.57 | 47.90 | 48.14 | 1,152,654 | -0.38(-0.78%) |
Jan 06, 2012 | 48.03 | 49.22 | 48.02 | 48.52 | 1,065,964 | +0.43(+0.89%) |
Jan 05, 2012 | 47.50 | 48.56 | 47.50 | 48.09 | 641,272 | +0.40(+0.84%) |