Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 49.40 | 49.44 | 48.56 | 48.61 | 813,764 | -0.49(-1.00%) |
Mar 29, 2012 | 48.79 | 49.21 | 48.33 | 49.10 | 770,951 | +0.04(+0.09%) |
Mar 28, 2012 | 49.10 | 49.30 | 48.47 | 49.06 | 862,803 | +0.01(+0.02%) |
Mar 27, 2012 | 49.15 | 49.29 | 48.46 | 49.05 | 871,483 | +0.26(+0.53%) |
Mar 26, 2012 | 48.47 | 48.79 | 47.99 | 48.79 | 772,718 | +0.79(+1.64%) |
Mar 23, 2012 | 48.03 | 48.13 | 47.21 | 48.00 | 484,682 | +0.07(+0.15%) |
Mar 22, 2012 | 47.68 | 47.98 | 47.21 | 47.93 | 739,618 | -0.22(-0.46%) |
Mar 21, 2012 | 48.02 | 48.40 | 47.74 | 48.15 | 634,705 | +0.27(+0.56%) |
Mar 20, 2012 | 48.21 | 48.31 | 47.77 | 47.88 | 709,805 | -0.70(-1.44%) |
Mar 19, 2012 | 48.73 | 49.01 | 48.46 | 48.58 | 497,962 | -0.27(-0.55%) |
Mar 16, 2012 | 49.05 | 49.05 | 48.32 | 48.85 | 1,306,037 | -0.01(-0.02%) |
Mar 15, 2012 | 47.29 | 49.11 | 47.25 | 48.86 | 1,212,851 | +1.65(+3.50%) |
Mar 14, 2012 | 47.70 | 47.82 | 46.86 | 47.21 | 612,698 | -0.41(-0.86%) |
Mar 13, 2012 | 46.95 | 47.63 | 46.60 | 47.62 | 755,701 | +0.91(+1.95%) |
Mar 12, 2012 | 46.76 | 47.16 | 46.52 | 46.70 | 624,980 | +0.08(+0.17%) |
Mar 09, 2012 | 45.87 | 46.75 | 45.64 | 46.62 | 815,119 | +0.85(+1.86%) |
Mar 08, 2012 | 45.22 | 46.13 | 45.03 | 45.77 | 1,051,796 | +0.63(+1.39%) |
Mar 07, 2012 | 45.30 | 45.30 | 44.68 | 45.15 | 858,081 | -0.04(-0.08%) |
Mar 06, 2012 | 45.45 | 45.55 | 44.96 | 45.19 | 712,584 | -0.63(-1.37%) |
Mar 05, 2012 | 45.50 | 45.87 | 45.24 | 45.81 | 556,937 | +0.32(+0.71%) |
Mar 02, 2012 | 45.72 | 45.89 | 45.28 | 45.49 | 959,644 | -1.08(-2.32%) |
Mar 01, 2012 | 45.85 | 46.86 | 45.84 | 46.57 | 951,223 | +0.79(+1.72%) |
Feb 29, 2012 | 45.46 | 46.07 | 45.35 | 45.78 | 1,180,037 | +0.36(+0.79%) |
Feb 28, 2012 | 45.52 | 46.11 | 45.36 | 45.43 | 1,077,966 | -0.18(-0.39%) |
Feb 27, 2012 | 45.26 | 45.85 | 44.98 | 45.61 | 894,915 | +0.19(+0.41%) |
Feb 24, 2012 | 45.33 | 45.97 | 45.24 | 45.42 | 1,063,273 | +0.34(+0.75%) |
Feb 23, 2012 | 45.57 | 45.57 | 44.97 | 45.08 | 1,625,895 | -0.47(-1.04%) |
Feb 22, 2012 | 45.88 | 46.16 | 45.44 | 45.55 | 1,011,165 | -0.33(-0.72%) |
Feb 21, 2012 | 46.30 | 46.45 | 45.67 | 45.88 | 826,415 | -0.39(-0.85%) |
Feb 17, 2012 | 46.90 | 46.93 | 46.01 | 46.28 | 709,462 | -0.51(-1.09%) |
Feb 16, 2012 | 45.90 | 46.85 | 45.69 | 46.79 | 639,406 | +1.00(+2.19%) |
Feb 15, 2012 | 46.48 | 46.50 | 45.56 | 45.78 | 965,709 | -0.46(-0.99%) |
Feb 14, 2012 | 46.54 | 46.75 | 46.08 | 46.24 | 940,424 | -0.51(-1.09%) |
Feb 13, 2012 | 47.05 | 47.30 | 46.70 | 46.75 | 950,789 | -0.02(-0.04%) |
Feb 10, 2012 | 46.47 | 46.77 | 46.09 | 46.77 | 1,188,265 | -0.30(-0.65%) |
Feb 09, 2012 | 46.37 | 47.28 | 46.33 | 47.07 | 1,098,618 | +0.78(+1.70%) |
Feb 08, 2012 | 46.71 | 46.88 | 46.03 | 46.29 | 847,412 | -0.42(-0.90%) |
Feb 07, 2012 | 46.32 | 46.96 | 46.01 | 46.71 | 1,234,179 | +0.42(+0.91%) |
Feb 06, 2012 | 45.67 | 46.37 | 45.51 | 46.29 | 1,204,937 | +0.36(+0.78%) |
Feb 03, 2012 | 46.12 | 46.54 | 45.81 | 45.93 | 972,139 | +0.30(+0.66%) |
Feb 02, 2012 | 46.21 | 46.21 | 45.53 | 45.63 | 1,342,326 | -0.40(-0.87%) |
Feb 01, 2012 | 45.97 | 46.27 | 45.52 | 46.03 | 1,313,946 | +0.49(+1.08%) |
Jan 31, 2012 | 45.31 | 45.74 | 44.74 | 45.54 | 1,694,997 | +0.29(+0.63%) |
Jan 30, 2012 | 45.23 | 45.37 | 44.63 | 45.25 | 912,855 | -0.05(-0.12%) |
Jan 27, 2012 | 45.04 | 46.28 | 44.77 | 45.31 | 3,035,423 | +1.35(+3.06%) |
Jan 26, 2012 | 43.75 | 44.57 | 43.46 | 43.96 | 1,678,200 | +0.60(+1.38%) |
Jan 25, 2012 | 43.34 | 43.63 | 42.99 | 43.36 | 1,464,954 | +0.10(+0.23%) |
Jan 24, 2012 | 42.92 | 43.27 | 42.63 | 43.26 | 781,977 | -0.04(-0.08%) |
Jan 23, 2012 | 43.22 | 43.37 | 42.64 | 43.30 | 1,086,065 | -0.22(-0.51%) |
Jan 20, 2012 | 43.67 | 43.67 | 43.25 | 43.52 | 787,994 | -0.05(-0.12%) |
Jan 19, 2012 | 43.07 | 43.62 | 42.87 | 43.58 | 959,044 | +0.62(+1.45%) |
Jan 18, 2012 | 42.74 | 43.08 | 42.54 | 42.95 | 948,206 | +0.38(+0.90%) |
Jan 17, 2012 | 42.19 | 42.84 | 42.09 | 42.57 | 977,258 | +0.16(+0.38%) |
Jan 13, 2012 | 42.10 | 42.54 | 41.72 | 42.41 | 1,253,599 | +0.20(+0.46%) |
Jan 12, 2012 | 41.52 | 42.35 | 41.44 | 42.21 | 1,248,808 | +0.73(+1.76%) |
Jan 11, 2012 | 40.79 | 41.51 | 40.79 | 41.48 | 740,353 | +0.44(+1.06%) |
Jan 10, 2012 | 40.77 | 41.09 | 40.38 | 41.04 | 770,719 | +0.81(+2.02%) |
Jan 09, 2012 | 39.89 | 40.26 | 39.80 | 40.23 | 500,597 | +0.36(+0.89%) |
Jan 06, 2012 | 39.49 | 39.99 | 39.38 | 39.88 | 786,581 | +0.44(+1.11%) |
Jan 05, 2012 | 39.58 | 39.90 | 39.18 | 39.44 | 1,656,152 | -1.00(-2.47%) |