Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 46.90 | 47.80 | 46.90 | 47.28 | 39,427 | +0.46(+0.98%) |
Mar 29, 2012 | 46.52 | 46.99 | 46.52 | 46.82 | 5,316 | -0.11(-0.24%) |
Mar 28, 2012 | 46.86 | 47.06 | 46.45 | 46.93 | 6,078 | +0.07(+0.16%) |
Mar 27, 2012 | 46.80 | 47.08 | 46.31 | 46.86 | 5,426 | -0.12(-0.26%) |
Mar 26, 2012 | 47.03 | 47.60 | 46.92 | 46.98 | 7,431 | +0.30(+0.65%) |
Mar 23, 2012 | 46.29 | 47.03 | 46.10 | 46.68 | 6,458 | +0.23(+0.49%) |
Mar 22, 2012 | 46.99 | 46.99 | 46.12 | 46.45 | 3,034 | -0.64(-1.37%) |
Mar 21, 2012 | 47.27 | 47.73 | 46.50 | 47.10 | 7,481 | -0.16(-0.35%) |
Mar 20, 2012 | 47.40 | 47.82 | 46.51 | 47.26 | 7,532 | +0.05(+0.10%) |
Mar 19, 2012 | 47.38 | 47.89 | 46.75 | 47.21 | 6,094 | -0.07(-0.16%) |
Mar 16, 2012 | 46.34 | 47.55 | 46.34 | 47.28 | 7,174 | +0.73(+1.56%) |
Mar 15, 2012 | 46.79 | 46.79 | 46.26 | 46.56 | 4,343 | +0.07(+0.16%) |
Mar 14, 2012 | 46.71 | 46.97 | 46.22 | 46.49 | 8,158 | -0.17(-0.37%) |
Mar 13, 2012 | 48.88 | 48.92 | 45.76 | 46.66 | 33,067 | -1.90(-3.92%) |
Mar 12, 2012 | 48.66 | 49.01 | 48.55 | 48.56 | 2,599 | -0.38(-0.77%) |
Mar 09, 2012 | 49.05 | 49.15 | 48.83 | 48.93 | 3,316 | -0.20(-0.40%) |
Mar 08, 2012 | 49.47 | 49.47 | 48.38 | 49.13 | 3,101 | +0.16(+0.33%) |
Mar 07, 2012 | 48.98 | 48.98 | 48.64 | 48.97 | 2,241 | +0.37(+0.76%) |
Mar 06, 2012 | 48.70 | 49.31 | 48.15 | 48.60 | 2,933 | -0.77(-1.55%) |
Mar 05, 2012 | 46.52 | 49.69 | 46.52 | 49.37 | 12,275 | +2.63(+5.62%) |
Mar 02, 2012 | 47.00 | 48.40 | 46.11 | 46.74 | 11,089 | -0.28(-0.59%) |
Mar 01, 2012 | 48.02 | 48.13 | 45.16 | 47.02 | 25,895 | -0.20(-0.43%) |
Feb 29, 2012 | 51.42 | 51.42 | 46.57 | 47.22 | 20,450 | -4.27(-8.29%) |
Feb 28, 2012 | 52.38 | 52.38 | 51.41 | 51.49 | 5,753 | -0.76(-1.45%) |
Feb 27, 2012 | 52.55 | 52.63 | 52.25 | 52.25 | 1,949 | -0.29(-0.54%) |
Feb 24, 2012 | 53.33 | 53.33 | 52.42 | 52.53 | 2,225 | -0.99(-1.84%) |
Feb 23, 2012 | 52.25 | 53.52 | 51.63 | 53.52 | 5,665 | +1.63(+3.15%) |
Feb 22, 2012 | 53.14 | 53.40 | 51.69 | 51.89 | 18,035 | -0.96(-1.82%) |
Feb 21, 2012 | 53.14 | 55.01 | 52.68 | 52.85 | 7,193 | -0.65(-1.22%) |
Feb 17, 2012 | 54.33 | 54.33 | 51.63 | 53.50 | 15,434 | -0.43(-0.80%) |
Feb 16, 2012 | 54.17 | 54.25 | 53.83 | 53.94 | 9,126 | -0.07(-0.12%) |
Feb 15, 2012 | 52.82 | 54.31 | 52.82 | 54.00 | 13,599 | +1.57(+3.00%) |
Feb 14, 2012 | 52.00 | 52.93 | 51.47 | 52.43 | 8,365 | -0.06(-0.11%) |
Feb 13, 2012 | 50.68 | 52.48 | 50.46 | 52.48 | 14,571 | +2.48(+4.96%) |
Feb 10, 2012 | 49.90 | 50.47 | 49.57 | 50.00 | 7,307 | -0.29(-0.58%) |
Feb 09, 2012 | 49.76 | 52.66 | 49.41 | 50.30 | 12,624 | +0.32(+0.64%) |
Feb 08, 2012 | 53.32 | 53.32 | 48.31 | 49.98 | 24,492 | -3.38(-6.33%) |
Feb 07, 2012 | 53.94 | 53.94 | 53.27 | 53.36 | 2,581 | -0.36(-0.67%) |
Feb 06, 2012 | 55.06 | 55.06 | 52.83 | 53.71 | 23,055 | -0.31(-0.57%) |
Feb 03, 2012 | 52.28 | 54.21 | 52.23 | 54.02 | 44,802 | +1.94(+3.73%) |
Feb 02, 2012 | 52.14 | 52.14 | 51.60 | 52.08 | 14,502 | +0.12(+0.23%) |
Feb 01, 2012 | 52.80 | 52.80 | 51.92 | 51.96 | 22,758 | -0.11(-0.22%) |
Jan 31, 2012 | 53.04 | 53.08 | 51.99 | 52.08 | 17,709 | -0.30(-0.56%) |
Jan 30, 2012 | 51.69 | 53.12 | 51.69 | 52.37 | 11,198 | +0.03(+0.06%) |
Jan 27, 2012 | 51.07 | 52.67 | 50.54 | 52.34 | 17,593 | +0.89(+1.72%) |
Jan 26, 2012 | 50.51 | 51.45 | 50.22 | 51.45 | 5,997 | +1.55(+3.12%) |
Jan 25, 2012 | 48.88 | 50.05 | 48.53 | 49.90 | 11,589 | +1.02(+2.09%) |
Jan 24, 2012 | 49.29 | 49.29 | 48.55 | 48.88 | 13,952 | -0.45(-0.91%) |
Jan 23, 2012 | 48.72 | 50.07 | 48.67 | 49.32 | 17,650 | +0.75(+1.55%) |
Jan 20, 2012 | 48.00 | 50.66 | 48.00 | 48.57 | 22,465 | +0.95(+1.99%) |
Jan 19, 2012 | 45.50 | 48.06 | 45.50 | 47.62 | 42,671 | +3.47(+7.85%) |
Jan 18, 2012 | 43.91 | 44.16 | 43.61 | 44.16 | 10,434 | +0.31(+0.71%) |
Jan 17, 2012 | 43.93 | 44.25 | 43.41 | 43.85 | 6,740 | -0.15(-0.34%) |
Jan 13, 2012 | 43.65 | 44.32 | 43.36 | 44.00 | 7,479 | -0.14(-0.33%) |
Jan 12, 2012 | 43.71 | 44.17 | 43.71 | 44.14 | 1,939 | +0.77(+1.78%) |
Jan 11, 2012 | 43.23 | 43.69 | 43.13 | 43.37 | 12,736 | +0.08(+0.18%) |
Jan 10, 2012 | 43.61 | 43.61 | 43.00 | 43.29 | 3,607 | +0.10(+0.23%) |
Jan 09, 2012 | 43.48 | 43.48 | 43.07 | 43.20 | 2,667 | -0.11(-0.25%) |
Jan 06, 2012 | 43.48 | 43.78 | 43.22 | 43.30 | 7,566 | -0.42(-0.95%) |
Jan 05, 2012 | 43.53 | 43.97 | 43.09 | 43.72 | 3,039 | -0.06(-0.14%) |