Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 49.10 | 49.48 | 48.52 | 49.20 | 3,193,540 | +0.43(+0.89%) |
Mar 29, 2012 | 48.47 | 48.95 | 47.87 | 48.77 | 4,559,429 | -0.17(-0.34%) |
Mar 28, 2012 | 49.43 | 49.66 | 48.43 | 48.93 | 4,713,241 | -0.87(-1.74%) |
Mar 27, 2012 | 50.37 | 50.49 | 49.78 | 49.80 | 3,192,336 | -0.39(-0.78%) |
Mar 26, 2012 | 50.63 | 50.69 | 49.88 | 50.19 | 3,808,945 | +0.23(+0.47%) |
Mar 23, 2012 | 49.43 | 50.12 | 48.88 | 49.96 | 4,496,047 | +0.53(+1.08%) |
Mar 22, 2012 | 50.62 | 50.73 | 49.07 | 49.43 | 5,979,378 | -1.67(-3.27%) |
Mar 21, 2012 | 51.51 | 51.61 | 50.81 | 51.10 | 4,339,350 | -0.39(-0.76%) |
Mar 20, 2012 | 52.24 | 52.24 | 51.33 | 51.49 | 3,252,870 | -1.32(-2.50%) |
Mar 19, 2012 | 52.21 | 53.14 | 52.16 | 52.81 | 3,142,240 | +0.60(+1.15%) |
Mar 16, 2012 | 51.50 | 52.59 | 51.45 | 52.21 | 5,995,676 | +0.88(+1.72%) |
Mar 15, 2012 | 51.62 | 52.29 | 51.14 | 51.32 | 4,964,558 | -0.23(-0.45%) |
Mar 14, 2012 | 52.58 | 53.25 | 51.24 | 51.55 | 5,354,142 | -0.95(-1.81%) |
Mar 13, 2012 | 52.42 | 52.64 | 51.66 | 52.51 | 4,120,571 | +0.28(+0.54%) |
Mar 12, 2012 | 52.57 | 52.71 | 51.54 | 52.22 | 5,921,910 | -0.31(-0.59%) |
Mar 09, 2012 | 53.64 | 53.81 | 52.39 | 52.53 | 6,530,462 | -1.27(-2.35%) |
Mar 08, 2012 | 53.99 | 54.29 | 52.81 | 53.80 | 4,140,455 | +0.35(+0.65%) |
Mar 07, 2012 | 53.06 | 53.89 | 52.37 | 53.45 | 3,131,183 | +0.53(+1.01%) |
Mar 06, 2012 | 53.01 | 53.26 | 52.08 | 52.91 | 5,303,117 | -1.00(-1.85%) |
Mar 05, 2012 | 54.17 | 58.28 | 53.23 | 53.91 | 4,943,763 | -0.61(-1.12%) |
Mar 02, 2012 | 54.86 | 55.29 | 54.26 | 54.52 | 5,209,917 | -0.61(-1.10%) |
Mar 01, 2012 | 54.46 | 55.69 | 54.44 | 55.13 | 5,004,135 | +1.03(+1.91%) |
Feb 29, 2012 | 54.89 | 55.30 | 53.99 | 54.10 | 5,643,844 | -0.78(-1.43%) |
Feb 28, 2012 | 55.88 | 56.22 | 54.51 | 54.88 | 5,224,820 | -0.95(-1.70%) |
Feb 27, 2012 | 55.46 | 56.55 | 55.38 | 55.83 | 4,635,943 | +0.00(+0.00%) |
Feb 24, 2012 | 55.54 | 56.06 | 55.41 | 55.83 | 4,273,853 | +0.52(+0.93%) |
Feb 23, 2012 | 54.42 | 55.32 | 53.82 | 55.31 | 4,218,283 | +0.96(+1.76%) |
Feb 22, 2012 | 54.96 | 54.96 | 53.72 | 54.36 | 4,389,954 | -0.23(-0.41%) |
Feb 21, 2012 | 54.29 | 55.85 | 54.29 | 54.58 | 6,128,215 | +0.29(+0.54%) |
Feb 17, 2012 | 54.46 | 54.83 | 53.70 | 54.29 | 4,964,789 | +0.23(+0.42%) |
Feb 16, 2012 | 53.39 | 54.22 | 53.05 | 54.06 | 5,253,539 | +0.62(+1.17%) |
Feb 15, 2012 | 51.77 | 54.21 | 51.66 | 53.44 | 9,341,948 | +1.86(+3.60%) |
Feb 14, 2012 | 51.79 | 52.04 | 51.11 | 51.58 | 3,982,260 | -0.30(-0.58%) |
Feb 13, 2012 | 52.28 | 52.86 | 51.62 | 51.88 | 3,778,432 | +0.37(+0.71%) |
Feb 10, 2012 | 51.70 | 52.38 | 51.44 | 51.51 | 5,518,244 | -1.19(-2.26%) |
Feb 09, 2012 | 50.62 | 52.87 | 50.61 | 52.71 | 9,692,573 | +2.32(+4.61%) |
Feb 08, 2012 | 51.23 | 51.23 | 50.07 | 50.38 | 7,513,792 | -0.60(-1.18%) |
Feb 07, 2012 | 50.65 | 52.06 | 50.12 | 50.98 | 9,636,620 | +0.05(+0.10%) |
Feb 06, 2012 | 49.89 | 50.97 | 49.61 | 50.93 | 5,012,235 | +0.62(+1.23%) |
Feb 03, 2012 | 48.91 | 50.54 | 48.62 | 50.31 | 7,781,401 | +2.14(+4.45%) |
Feb 02, 2012 | 47.41 | 48.37 | 47.11 | 48.17 | 6,396,449 | +0.90(+1.90%) |
Feb 01, 2012 | 47.36 | 47.57 | 46.86 | 47.27 | 6,273,055 | +0.36(+0.76%) |
Jan 31, 2012 | 46.96 | 47.05 | 45.85 | 46.91 | 9,317,087 | +0.96(+2.09%) |
Jan 30, 2012 | 45.91 | 46.11 | 45.08 | 45.96 | 5,208,334 | -0.09(-0.20%) |
Jan 27, 2012 | 45.48 | 46.36 | 45.24 | 46.05 | 7,646,964 | +0.23(+0.49%) |
Jan 26, 2012 | 48.44 | 48.61 | 45.63 | 45.82 | 11,495,963 | -1.93(-4.05%) |
Jan 25, 2012 | 49.73 | 50.55 | 47.63 | 47.76 | 13,444,472 | -2.51(-4.99%) |
Jan 24, 2012 | 50.83 | 50.83 | 49.71 | 50.26 | 5,276,434 | -1.11(-2.16%) |
Jan 23, 2012 | 51.01 | 51.71 | 50.89 | 51.37 | 3,745,322 | +0.32(+0.62%) |
Jan 20, 2012 | 50.91 | 51.12 | 50.36 | 51.06 | 4,433,769 | +0.07(+0.13%) |
Jan 19, 2012 | 49.97 | 51.23 | 49.63 | 50.99 | 7,151,852 | +1.27(+2.55%) |
Jan 18, 2012 | 48.44 | 49.76 | 48.06 | 49.72 | 6,685,028 | +1.90(+3.97%) |
Jan 17, 2012 | 47.96 | 48.51 | 47.53 | 47.82 | 4,561,641 | +0.70(+1.49%) |
Jan 13, 2012 | 47.09 | 47.46 | 46.74 | 47.12 | 4,459,300 | -0.38(-0.81%) |
Jan 12, 2012 | 48.33 | 48.80 | 47.49 | 47.51 | 5,875,457 | -0.77(-1.60%) |
Jan 11, 2012 | 48.49 | 48.64 | 48.06 | 48.28 | 3,948,470 | -0.52(-1.06%) |
Jan 10, 2012 | 48.43 | 49.10 | 48.43 | 48.80 | 5,168,837 | +1.38(+2.92%) |
Jan 09, 2012 | 47.04 | 47.71 | 46.95 | 47.41 | 4,250,800 | +0.40(+0.85%) |
Jan 06, 2012 | 47.97 | 47.99 | 46.61 | 47.01 | 5,981,582 | -0.98(-2.05%) |
Jan 05, 2012 | 48.71 | 48.88 | 47.81 | 48.00 | 7,979,745 | -1.17(-2.37%) |