Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 46.72 | 46.72 | 45.71 | 45.79 | 41,871 | -0.60(-1.30%) |
Mar 29, 2012 | 46.13 | 46.42 | 45.63 | 46.40 | 60,224 | +0.02(+0.04%) |
Mar 28, 2012 | 46.34 | 46.66 | 46.23 | 46.38 | 43,624 | +0.00(+0.00%) |
Mar 27, 2012 | 46.60 | 46.78 | 46.34 | 46.38 | 60,355 | -0.32(-0.69%) |
Mar 26, 2012 | 47.16 | 47.78 | 46.35 | 46.70 | 68,359 | +0.22(+0.47%) |
Mar 23, 2012 | 46.24 | 46.61 | 46.24 | 46.49 | 47,366 | +0.09(+0.19%) |
Mar 22, 2012 | 45.85 | 46.43 | 45.85 | 46.40 | 42,992 | +0.01(+0.02%) |
Mar 21, 2012 | 46.52 | 46.79 | 46.04 | 46.39 | 54,984 | +0.13(+0.28%) |
Mar 20, 2012 | 46.16 | 46.79 | 46.13 | 46.26 | 43,599 | -0.30(-0.64%) |
Mar 19, 2012 | 46.83 | 47.03 | 46.33 | 46.56 | 56,437 | -0.02(-0.04%) |
Mar 16, 2012 | 46.38 | 46.70 | 46.07 | 46.57 | 223,255 | +0.10(+0.23%) |
Mar 15, 2012 | 46.59 | 46.64 | 45.85 | 46.47 | 33,591 | -0.03(-0.06%) |
Mar 14, 2012 | 46.63 | 46.85 | 46.42 | 46.49 | 25,090 | -0.18(-0.38%) |
Mar 13, 2012 | 46.92 | 47.08 | 46.16 | 46.67 | 55,701 | +0.27(+0.58%) |
Mar 12, 2012 | 46.69 | 46.69 | 46.31 | 46.40 | 31,800 | -0.13(-0.28%) |
Mar 09, 2012 | 46.38 | 46.87 | 46.38 | 46.53 | 43,910 | -0.03(-0.07%) |
Mar 08, 2012 | 46.34 | 46.81 | 45.66 | 46.57 | 44,218 | +0.32(+0.70%) |
Mar 07, 2012 | 45.96 | 46.28 | 45.78 | 46.25 | 19,360 | +0.32(+0.70%) |
Mar 06, 2012 | 46.94 | 46.96 | 45.82 | 45.92 | 49,050 | -1.05(-2.23%) |
Mar 05, 2012 | 46.14 | 47.00 | 45.73 | 46.97 | 25,745 | +0.64(+1.37%) |
Mar 02, 2012 | 47.14 | 47.20 | 46.16 | 46.33 | 67,326 | -0.68(-1.45%) |
Mar 01, 2012 | 47.75 | 48.08 | 46.90 | 47.01 | 75,157 | -0.77(-1.61%) |
Feb 29, 2012 | 49.71 | 49.82 | 47.22 | 47.78 | 94,490 | -1.83(-3.69%) |
Feb 28, 2012 | 50.80 | 50.80 | 49.51 | 49.61 | 51,153 | -1.26(-2.48%) |
Feb 27, 2012 | 50.82 | 51.09 | 50.53 | 50.87 | 21,017 | -0.30(-0.60%) |
Feb 24, 2012 | 51.78 | 51.78 | 51.00 | 51.18 | 32,148 | -0.41(-0.79%) |
Feb 23, 2012 | 51.14 | 51.65 | 50.81 | 51.59 | 29,767 | +0.66(+1.30%) |
Feb 22, 2012 | 51.62 | 51.62 | 50.92 | 50.93 | 18,499 | -0.80(-1.55%) |
Feb 21, 2012 | 51.82 | 52.48 | 51.00 | 51.73 | 30,494 | -0.03(-0.07%) |
Feb 17, 2012 | 51.45 | 52.09 | 51.43 | 51.76 | 38,898 | +0.37(+0.73%) |
Feb 16, 2012 | 50.08 | 51.53 | 50.08 | 51.39 | 48,102 | +1.20(+2.40%) |
Feb 15, 2012 | 50.51 | 51.00 | 49.70 | 50.19 | 35,893 | -0.10(-0.21%) |
Feb 14, 2012 | 50.54 | 50.78 | 50.11 | 50.29 | 23,144 | -0.59(-1.16%) |
Feb 13, 2012 | 51.45 | 51.45 | 50.79 | 50.88 | 32,298 | +0.14(+0.27%) |
Feb 10, 2012 | 50.68 | 51.07 | 50.67 | 50.74 | 16,982 | -0.59(-1.15%) |
Feb 09, 2012 | 59.72 | 59.72 | 51.06 | 51.34 | 32,995 | -1.22(-2.32%) |
Feb 08, 2012 | 53.22 | 53.22 | 52.24 | 52.56 | 22,957 | -0.30(-0.56%) |
Feb 07, 2012 | 52.93 | 53.51 | 52.83 | 52.85 | 32,032 | -0.30(-0.57%) |
Feb 06, 2012 | 53.35 | 54.05 | 52.70 | 53.16 | 25,182 | -0.60(-1.12%) |
Feb 03, 2012 | 53.51 | 54.25 | 52.89 | 53.76 | 55,249 | +0.89(+1.68%) |
Feb 02, 2012 | 52.41 | 53.15 | 52.28 | 52.87 | 27,275 | +0.27(+0.51%) |
Feb 01, 2012 | 50.72 | 52.90 | 50.72 | 52.60 | 53,699 | +1.84(+3.62%) |
Jan 31, 2012 | 50.83 | 51.38 | 50.34 | 50.76 | 39,140 | +0.17(+0.33%) |
Jan 30, 2012 | 50.39 | 50.81 | 50.27 | 50.60 | 37,369 | -0.01(-0.02%) |
Jan 27, 2012 | 49.85 | 50.83 | 49.82 | 50.60 | 20,995 | +0.44(+0.87%) |
Jan 26, 2012 | 49.91 | 50.31 | 49.57 | 50.17 | 27,164 | +0.34(+0.68%) |
Jan 25, 2012 | 50.16 | 50.51 | 49.58 | 49.83 | 52,772 | -0.50(-0.99%) |
Jan 24, 2012 | 49.89 | 50.46 | 49.89 | 50.32 | 25,451 | -0.03(-0.05%) |
Jan 23, 2012 | 50.39 | 50.63 | 50.20 | 50.35 | 16,694 | -0.04(-0.09%) |
Jan 20, 2012 | 49.63 | 50.46 | 49.63 | 50.39 | 26,571 | +0.61(+1.23%) |
Jan 19, 2012 | 49.58 | 50.06 | 49.50 | 49.78 | 11,165 | +0.18(+0.37%) |
Jan 18, 2012 | 48.72 | 49.61 | 48.15 | 49.60 | 27,693 | +0.67(+1.37%) |
Jan 17, 2012 | 49.44 | 49.44 | 48.02 | 48.93 | 44,096 | -0.37(-0.74%) |
Jan 13, 2012 | 49.13 | 49.36 | 48.73 | 49.30 | 30,573 | -0.47(-0.95%) |
Jan 12, 2012 | 49.58 | 49.81 | 49.22 | 49.77 | 13,824 | +0.16(+0.32%) |
Jan 11, 2012 | 49.92 | 49.92 | 48.90 | 49.61 | 29,846 | -0.49(-0.97%) |
Jan 10, 2012 | 50.31 | 51.31 | 49.81 | 50.10 | 52,411 | +0.51(+1.04%) |
Jan 09, 2012 | 49.75 | 50.26 | 49.51 | 49.58 | 30,119 | -0.12(-0.25%) |
Jan 06, 2012 | 50.26 | 50.34 | 49.56 | 49.71 | 35,936 | -0.45(-0.90%) |
Jan 05, 2012 | 49.70 | 50.34 | 49.02 | 50.16 | 21,252 | +0.18(+0.37%) |