Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.41 | 49.20 | 48.31 | 48.81 | 145,414 | +0.27(+0.56%) |
Mar 29, 2012 | 47.55 | 48.67 | 47.47 | 48.54 | 166,970 | +0.61(+1.27%) |
Mar 28, 2012 | 47.74 | 48.20 | 47.38 | 47.93 | 151,163 | +0.17(+0.36%) |
Mar 27, 2012 | 47.93 | 47.96 | 47.06 | 47.76 | 207,490 | -0.21(-0.44%) |
Mar 26, 2012 | 47.30 | 47.97 | 47.09 | 47.97 | 177,110 | +0.90(+1.91%) |
Mar 23, 2012 | 46.83 | 47.12 | 46.61 | 47.07 | 95,902 | +0.29(+0.62%) |
Mar 22, 2012 | 45.97 | 46.88 | 45.91 | 46.78 | 188,210 | +0.48(+1.04%) |
Mar 21, 2012 | 46.65 | 46.68 | 46.26 | 46.30 | 109,676 | -0.41(-0.88%) |
Mar 20, 2012 | 46.70 | 46.84 | 46.42 | 46.71 | 178,507 | -0.38(-0.81%) |
Mar 19, 2012 | 46.81 | 47.92 | 46.81 | 47.09 | 115,999 | +0.12(+0.26%) |
Mar 16, 2012 | 47.53 | 47.77 | 46.96 | 46.97 | 261,404 | -0.54(-1.14%) |
Mar 15, 2012 | 47.38 | 47.53 | 46.81 | 47.51 | 164,521 | +0.16(+0.34%) |
Mar 14, 2012 | 47.23 | 47.74 | 47.23 | 47.35 | 107,802 | -0.10(-0.21%) |
Mar 13, 2012 | 47.53 | 47.62 | 46.73 | 47.45 | 190,524 | +0.29(+0.61%) |
Mar 12, 2012 | 47.33 | 47.73 | 47.04 | 47.16 | 94,336 | -0.22(-0.46%) |
Mar 09, 2012 | 47.10 | 47.98 | 47.01 | 47.38 | 155,391 | +0.12(+0.25%) |
Mar 08, 2012 | 47.52 | 47.52 | 47.03 | 47.26 | 145,688 | +0.05(+0.11%) |
Mar 07, 2012 | 47.17 | 47.28 | 46.93 | 47.21 | 187,488 | +0.31(+0.66%) |
Mar 06, 2012 | 47.16 | 47.50 | 46.82 | 46.90 | 169,669 | -0.56(-1.18%) |
Mar 05, 2012 | 46.71 | 47.60 | 46.53 | 47.46 | 158,337 | +0.44(+0.94%) |
Mar 02, 2012 | 47.26 | 47.34 | 46.87 | 47.02 | 183,035 | -0.31(-0.65%) |
Mar 01, 2012 | 47.12 | 47.50 | 46.67 | 47.33 | 243,934 | +0.07(+0.15%) |
Feb 29, 2012 | 48.62 | 48.62 | 46.36 | 47.26 | 612,054 | -1.47(-3.02%) |
Feb 28, 2012 | 49.71 | 49.98 | 48.46 | 48.73 | 172,201 | -0.21(-0.43%) |
Feb 27, 2012 | 48.57 | 49.20 | 48.11 | 48.94 | 131,417 | +0.14(+0.29%) |
Feb 24, 2012 | 48.87 | 48.97 | 48.25 | 48.80 | 73,490 | -0.03(-0.06%) |
Feb 23, 2012 | 48.33 | 48.93 | 48.31 | 48.83 | 112,170 | +0.51(+1.06%) |
Feb 22, 2012 | 48.18 | 48.33 | 47.40 | 48.32 | 144,386 | +0.04(+0.08%) |
Feb 21, 2012 | 48.99 | 49.00 | 48.04 | 48.28 | 95,219 | -0.67(-1.37%) |
Feb 17, 2012 | 49.22 | 49.22 | 48.65 | 48.95 | 86,639 | -0.05(-0.10%) |
Feb 16, 2012 | 48.40 | 49.05 | 48.20 | 49.00 | 184,487 | +0.58(+1.20%) |
Feb 15, 2012 | 48.19 | 48.68 | 47.83 | 48.42 | 83,263 | +0.53(+1.11%) |
Feb 14, 2012 | 48.47 | 48.61 | 47.62 | 47.89 | 133,475 | -0.74(-1.52%) |
Feb 13, 2012 | 49.03 | 49.19 | 48.56 | 48.63 | 109,933 | -0.07(-0.15%) |
Feb 10, 2012 | 49.11 | 49.46 | 48.65 | 48.70 | 148,331 | -0.66(-1.33%) |
Feb 09, 2012 | 49.19 | 49.58 | 48.75 | 49.36 | 103,012 | +0.20(+0.41%) |
Feb 08, 2012 | 49.06 | 49.29 | 48.63 | 49.16 | 122,056 | +0.38(+0.78%) |
Feb 07, 2012 | 48.15 | 48.90 | 47.90 | 48.78 | 78,593 | +0.65(+1.35%) |
Feb 06, 2012 | 48.63 | 48.74 | 47.84 | 48.13 | 180,366 | -0.51(-1.05%) |
Feb 03, 2012 | 49.67 | 49.89 | 48.53 | 48.64 | 272,238 | -0.39(-0.80%) |
Feb 02, 2012 | 49.01 | 49.22 | 48.23 | 49.03 | 197,414 | +0.02(+0.04%) |
Feb 01, 2012 | 49.04 | 49.50 | 48.77 | 49.01 | 638,074 | +0.20(+0.41%) |
Jan 31, 2012 | 49.08 | 49.42 | 48.77 | 48.81 | 140,611 | -0.17(-0.35%) |
Jan 30, 2012 | 49.59 | 49.71 | 48.88 | 48.98 | 63,791 | -0.96(-1.92%) |
Jan 27, 2012 | 49.94 | 50.34 | 49.75 | 49.94 | 125,910 | -0.21(-0.42%) |
Jan 26, 2012 | 49.87 | 50.20 | 49.29 | 50.15 | 138,792 | +0.44(+0.89%) |
Jan 25, 2012 | 49.32 | 49.82 | 48.33 | 49.71 | 139,124 | +0.17(+0.34%) |
Jan 24, 2012 | 49.40 | 49.68 | 49.37 | 49.54 | 101,289 | -0.12(-0.24%) |
Jan 23, 2012 | 50.00 | 50.27 | 49.48 | 49.66 | 71,247 | -0.36(-0.72%) |
Jan 20, 2012 | 50.23 | 50.66 | 49.59 | 50.02 | 153,956 | -0.04(-0.08%) |
Jan 19, 2012 | 49.80 | 50.25 | 49.74 | 50.06 | 112,357 | +0.26(+0.52%) |
Jan 18, 2012 | 49.85 | 50.42 | 49.57 | 49.80 | 130,947 | +0.00(+0.00%) |
Jan 17, 2012 | 49.52 | 50.28 | 49.30 | 49.80 | 183,800 | +0.66(+1.34%) |
Jan 13, 2012 | 49.37 | 49.51 | 48.80 | 49.14 | 62,465 | -0.76(-1.52%) |
Jan 12, 2012 | 50.31 | 50.31 | 49.40 | 49.90 | 96,940 | -0.23(-0.46%) |
Jan 11, 2012 | 49.82 | 50.39 | 49.60 | 50.13 | 157,754 | +0.28(+0.56%) |
Jan 10, 2012 | 49.69 | 49.93 | 49.43 | 49.85 | 140,040 | +0.50(+1.01%) |
Jan 09, 2012 | 49.24 | 49.59 | 48.95 | 49.35 | 127,524 | +0.11(+0.22%) |
Jan 06, 2012 | 48.91 | 49.58 | 48.56 | 49.24 | 240,999 | +0.26(+0.53%) |
Jan 05, 2012 | 48.63 | 49.50 | 48.22 | 48.98 | 119,695 | +0.22(+0.45%) |