Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.03 | 47.21 | 46.82 | 47.00 | 1,278,873 | +0.12(+0.25%) |
Mar 29, 2012 | 46.62 | 46.96 | 46.37 | 46.89 | 1,165,434 | +0.21(+0.44%) |
Mar 28, 2012 | 46.95 | 46.96 | 46.55 | 46.68 | 682,763 | -0.32(-0.68%) |
Mar 27, 2012 | 47.03 | 47.12 | 46.88 | 47.00 | 750,029 | +0.07(+0.15%) |
Mar 26, 2012 | 46.51 | 47.00 | 46.51 | 46.93 | 1,215,420 | +0.55(+1.19%) |
Mar 23, 2012 | 46.22 | 46.51 | 46.20 | 46.38 | 752,467 | +0.09(+0.20%) |
Mar 22, 2012 | 45.79 | 46.37 | 45.78 | 46.29 | 698,361 | +0.21(+0.45%) |
Mar 21, 2012 | 46.09 | 46.34 | 46.08 | 46.08 | 853,488 | -0.02(-0.03%) |
Mar 20, 2012 | 46.20 | 46.27 | 45.85 | 46.10 | 815,381 | -0.13(-0.28%) |
Mar 19, 2012 | 46.03 | 46.28 | 45.92 | 46.23 | 726,287 | +0.14(+0.30%) |
Mar 16, 2012 | 46.17 | 46.21 | 45.90 | 46.09 | 1,730,044 | -0.12(-0.27%) |
Mar 15, 2012 | 46.27 | 46.41 | 46.18 | 46.21 | 1,275,839 | -0.02(-0.03%) |
Mar 14, 2012 | 46.43 | 46.69 | 46.11 | 46.23 | 1,194,395 | -0.40(-0.85%) |
Mar 13, 2012 | 46.57 | 46.64 | 46.29 | 46.63 | 1,334,141 | +0.21(+0.46%) |
Mar 12, 2012 | 46.11 | 46.46 | 45.98 | 46.41 | 1,806,897 | +0.82(+1.80%) |
Mar 09, 2012 | 45.79 | 45.79 | 45.55 | 45.59 | 1,345,284 | -0.05(-0.12%) |
Mar 08, 2012 | 45.97 | 46.08 | 45.57 | 45.65 | 1,560,629 | -0.07(-0.15%) |
Mar 07, 2012 | 46.02 | 46.02 | 45.60 | 45.72 | 1,810,650 | -0.11(-0.25%) |
Mar 06, 2012 | 46.54 | 46.75 | 45.78 | 45.83 | 1,520,469 | -0.87(-1.85%) |
Mar 05, 2012 | 47.00 | 47.16 | 46.67 | 46.70 | 1,176,234 | -0.31(-0.65%) |
Mar 02, 2012 | 46.90 | 47.15 | 46.79 | 47.00 | 1,903,533 | +0.16(+0.34%) |
Mar 01, 2012 | 46.57 | 46.97 | 46.46 | 46.84 | 1,877,515 | +0.32(+0.69%) |
Feb 29, 2012 | 45.60 | 46.77 | 45.58 | 46.52 | 2,984,457 | +0.86(+1.88%) |
Feb 28, 2012 | 46.19 | 46.36 | 45.65 | 45.66 | 2,737,668 | -0.59(-1.28%) |
Feb 27, 2012 | 46.50 | 46.68 | 46.24 | 46.25 | 1,847,886 | -0.58(-1.24%) |
Feb 24, 2012 | 46.54 | 46.88 | 46.28 | 46.83 | 3,075,269 | +0.30(+0.64%) |
Feb 23, 2012 | 46.08 | 46.63 | 45.88 | 46.54 | 1,968,902 | +0.37(+0.80%) |
Feb 22, 2012 | 46.10 | 46.21 | 45.71 | 46.17 | 1,587,786 | -0.05(-0.10%) |
Feb 21, 2012 | 46.30 | 46.30 | 45.95 | 46.21 | 2,513,840 | -0.14(-0.30%) |
Feb 17, 2012 | 46.21 | 46.39 | 45.92 | 46.35 | 1,734,579 | +0.29(+0.63%) |
Feb 16, 2012 | 46.18 | 46.36 | 45.90 | 46.06 | 2,053,689 | -0.02(-0.03%) |
Feb 15, 2012 | 46.24 | 46.49 | 46.00 | 46.08 | 2,019,535 | -0.09(-0.20%) |
Feb 14, 2012 | 45.44 | 46.18 | 45.43 | 46.17 | 2,571,446 | +0.60(+1.32%) |
Feb 13, 2012 | 45.41 | 45.82 | 45.37 | 45.57 | 1,524,576 | +0.21(+0.47%) |
Feb 10, 2012 | 45.41 | 45.63 | 45.18 | 45.35 | 1,475,075 | -0.18(-0.40%) |
Feb 09, 2012 | 45.92 | 46.02 | 45.36 | 45.54 | 3,148,501 | -0.39(-0.85%) |
Feb 08, 2012 | 46.02 | 46.09 | 45.70 | 45.92 | 1,864,766 | -0.11(-0.23%) |
Feb 07, 2012 | 46.21 | 46.36 | 45.89 | 46.03 | 2,157,758 | -0.43(-0.93%) |
Feb 06, 2012 | 46.50 | 46.70 | 46.29 | 46.46 | 1,170,630 | -0.11(-0.25%) |
Feb 03, 2012 | 46.66 | 47.16 | 46.50 | 46.58 | 1,683,438 | -0.30(-0.63%) |
Feb 02, 2012 | 46.87 | 47.12 | 46.10 | 46.88 | 1,518,360 | +0.19(+0.41%) |
Feb 01, 2012 | 46.46 | 46.88 | 45.72 | 46.69 | 2,875,795 | +0.17(+0.36%) |
Jan 31, 2012 | 46.91 | 47.37 | 46.49 | 46.52 | 2,336,245 | -0.47(-1.00%) |
Jan 30, 2012 | 46.56 | 47.22 | 46.19 | 46.99 | 1,211,237 | +0.35(+0.75%) |
Jan 27, 2012 | 46.81 | 47.10 | 46.63 | 46.64 | 1,125,414 | -0.22(-0.47%) |
Jan 26, 2012 | 47.02 | 47.36 | 46.75 | 46.86 | 760,218 | -0.05(-0.10%) |
Jan 25, 2012 | 46.59 | 47.12 | 46.59 | 46.91 | 1,454,915 | +0.15(+0.33%) |
Jan 24, 2012 | 46.77 | 46.87 | 46.34 | 46.75 | 1,652,910 | -0.29(-0.62%) |
Jan 23, 2012 | 46.96 | 47.11 | 46.66 | 47.04 | 872,029 | +0.18(+0.37%) |
Jan 20, 2012 | 47.05 | 47.17 | 46.53 | 46.87 | 1,253,936 | -0.08(-0.18%) |
Jan 19, 2012 | 47.20 | 47.36 | 46.55 | 46.95 | 1,368,488 | -0.22(-0.47%) |
Jan 18, 2012 | 46.79 | 47.22 | 46.69 | 47.17 | 1,144,535 | +0.39(+0.83%) |
Jan 17, 2012 | 47.10 | 47.22 | 46.71 | 46.78 | 954,628 | -0.04(-0.08%) |
Jan 13, 2012 | 46.87 | 46.96 | 46.50 | 46.82 | 882,801 | -0.11(-0.24%) |
Jan 12, 2012 | 46.66 | 47.22 | 46.62 | 46.94 | 1,020,701 | +0.41(+0.88%) |
Jan 11, 2012 | 46.38 | 46.62 | 46.09 | 46.53 | 968,686 | +0.07(+0.15%) |
Jan 10, 2012 | 46.56 | 46.71 | 46.33 | 46.46 | 945,353 | +0.03(+0.07%) |
Jan 09, 2012 | 46.30 | 46.75 | 46.23 | 46.43 | 1,337,741 | +0.21(+0.44%) |
Jan 06, 2012 | 46.40 | 46.43 | 46.14 | 46.22 | 1,044,706 | -0.11(-0.23%) |
Jan 05, 2012 | 46.43 | 46.55 | 46.21 | 46.33 | 1,142,876 | -0.07(-0.15%) |