Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 49.28 | 49.31 | 48.44 | 48.48 | 815,856 | -0.49(-1.00%) |
Mar 29, 2012 | 48.66 | 49.08 | 48.21 | 48.98 | 772,932 | +0.04(+0.09%) |
Mar 28, 2012 | 48.98 | 49.17 | 48.34 | 48.93 | 865,021 | +0.01(+0.02%) |
Mar 27, 2012 | 49.03 | 49.16 | 48.33 | 48.92 | 873,723 | +0.26(+0.53%) |
Mar 26, 2012 | 48.34 | 48.66 | 47.87 | 48.66 | 774,704 | +0.78(+1.64%) |
Mar 23, 2012 | 47.90 | 48.00 | 47.09 | 47.88 | 485,927 | +0.07(+0.15%) |
Mar 22, 2012 | 47.56 | 47.86 | 47.08 | 47.81 | 741,519 | -0.22(-0.46%) |
Mar 21, 2012 | 47.90 | 48.28 | 47.62 | 48.03 | 636,336 | +0.27(+0.56%) |
Mar 20, 2012 | 48.08 | 48.18 | 47.65 | 47.76 | 711,629 | -0.70(-1.44%) |
Mar 19, 2012 | 48.60 | 48.89 | 48.34 | 48.46 | 499,242 | -0.27(-0.55%) |
Mar 16, 2012 | 48.92 | 48.92 | 48.20 | 48.73 | 1,309,393 | -0.01(-0.02%) |
Mar 15, 2012 | 47.16 | 48.98 | 47.13 | 48.73 | 1,215,968 | +1.65(+3.50%) |
Mar 14, 2012 | 47.57 | 47.70 | 46.74 | 47.08 | 614,273 | -0.41(-0.86%) |
Mar 13, 2012 | 46.83 | 47.51 | 46.48 | 47.49 | 757,643 | +0.91(+1.95%) |
Mar 12, 2012 | 46.64 | 47.04 | 46.40 | 46.59 | 626,587 | +0.08(+0.17%) |
Mar 09, 2012 | 45.76 | 46.63 | 45.52 | 46.50 | 817,214 | +0.85(+1.86%) |
Mar 08, 2012 | 45.10 | 46.01 | 44.92 | 45.66 | 1,054,499 | +0.62(+1.39%) |
Mar 07, 2012 | 45.19 | 45.19 | 44.57 | 45.03 | 860,286 | -0.04(-0.08%) |
Mar 06, 2012 | 45.34 | 45.43 | 44.85 | 45.07 | 714,415 | -0.62(-1.37%) |
Mar 05, 2012 | 45.38 | 45.76 | 45.12 | 45.69 | 558,368 | +0.32(+0.71%) |
Mar 02, 2012 | 45.60 | 45.77 | 45.17 | 45.37 | 962,110 | -1.08(-2.32%) |
Mar 01, 2012 | 45.73 | 46.74 | 45.72 | 46.45 | 953,668 | +0.78(+1.72%) |
Feb 29, 2012 | 45.35 | 45.95 | 45.24 | 45.67 | 1,183,070 | +0.36(+0.79%) |
Feb 28, 2012 | 45.40 | 45.99 | 45.25 | 45.31 | 1,080,737 | -0.18(-0.39%) |
Feb 27, 2012 | 45.14 | 45.73 | 44.86 | 45.49 | 897,215 | +0.19(+0.41%) |
Feb 24, 2012 | 45.21 | 45.85 | 45.12 | 45.30 | 1,066,006 | +0.34(+0.75%) |
Feb 23, 2012 | 45.45 | 45.45 | 44.86 | 44.96 | 1,630,073 | -0.47(-1.04%) |
Feb 22, 2012 | 45.76 | 46.04 | 45.33 | 45.43 | 1,013,764 | -0.33(-0.72%) |
Feb 21, 2012 | 46.18 | 46.33 | 45.55 | 45.76 | 828,539 | -0.39(-0.85%) |
Feb 17, 2012 | 46.78 | 46.81 | 45.89 | 46.16 | 711,285 | -0.51(-1.09%) |
Feb 16, 2012 | 45.78 | 46.73 | 45.57 | 46.67 | 641,049 | +1.00(+2.19%) |
Feb 15, 2012 | 46.36 | 46.38 | 45.44 | 45.67 | 968,191 | -0.45(-0.99%) |
Feb 14, 2012 | 46.42 | 46.63 | 45.96 | 46.12 | 942,841 | -0.51(-1.09%) |
Feb 13, 2012 | 46.93 | 47.18 | 46.58 | 46.63 | 953,232 | -0.02(-0.04%) |
Feb 10, 2012 | 46.35 | 46.65 | 45.97 | 46.65 | 1,191,319 | -0.30(-0.65%) |
Feb 09, 2012 | 46.25 | 47.16 | 46.21 | 46.95 | 1,101,442 | +0.78(+1.70%) |
Feb 08, 2012 | 46.59 | 46.76 | 45.91 | 46.17 | 849,590 | -0.42(-0.90%) |
Feb 07, 2012 | 46.20 | 46.84 | 45.89 | 46.59 | 1,237,351 | +0.42(+0.91%) |
Feb 06, 2012 | 45.55 | 46.25 | 45.40 | 46.17 | 1,208,033 | +0.36(+0.78%) |
Feb 03, 2012 | 46.00 | 46.42 | 45.70 | 45.81 | 974,638 | +0.30(+0.66%) |
Feb 02, 2012 | 46.09 | 46.09 | 45.41 | 45.51 | 1,345,775 | -0.40(-0.87%) |
Feb 01, 2012 | 45.85 | 46.15 | 45.40 | 45.91 | 1,317,323 | +0.49(+1.08%) |
Jan 31, 2012 | 45.20 | 45.63 | 44.63 | 45.42 | 1,699,353 | +0.28(+0.63%) |
Jan 30, 2012 | 45.12 | 45.25 | 44.51 | 45.14 | 915,201 | -0.05(-0.12%) |
Jan 27, 2012 | 44.92 | 46.16 | 44.66 | 45.19 | 3,043,224 | +1.34(+3.06%) |
Jan 26, 2012 | 43.64 | 44.46 | 43.35 | 43.85 | 1,682,513 | +0.60(+1.38%) |
Jan 25, 2012 | 43.22 | 43.52 | 42.88 | 43.25 | 1,468,719 | +0.10(+0.23%) |
Jan 24, 2012 | 42.81 | 43.16 | 42.52 | 43.15 | 783,987 | -0.04(-0.08%) |
Jan 23, 2012 | 43.11 | 43.26 | 42.53 | 43.19 | 1,088,856 | -0.22(-0.51%) |
Jan 20, 2012 | 43.56 | 43.56 | 43.14 | 43.41 | 790,019 | -0.05(-0.12%) |
Jan 19, 2012 | 42.96 | 43.50 | 42.76 | 43.46 | 961,508 | +0.62(+1.45%) |
Jan 18, 2012 | 42.63 | 42.97 | 42.43 | 42.84 | 950,642 | +0.38(+0.90%) |
Jan 17, 2012 | 42.09 | 42.73 | 41.98 | 42.46 | 979,769 | +0.16(+0.38%) |
Jan 13, 2012 | 41.99 | 42.43 | 41.61 | 42.30 | 1,256,821 | +0.20(+0.46%) |
Jan 12, 2012 | 41.41 | 42.24 | 41.33 | 42.10 | 1,252,018 | +0.73(+1.76%) |
Jan 11, 2012 | 40.69 | 41.40 | 40.69 | 41.37 | 742,256 | +0.44(+1.06%) |
Jan 10, 2012 | 40.66 | 40.98 | 40.28 | 40.94 | 772,700 | +0.81(+2.02%) |
Jan 09, 2012 | 39.79 | 40.16 | 39.70 | 40.13 | 501,884 | +0.36(+0.89%) |
Jan 06, 2012 | 39.39 | 39.89 | 39.28 | 39.77 | 788,603 | +0.44(+1.11%) |
Jan 05, 2012 | 39.48 | 39.80 | 39.08 | 39.34 | 1,660,408 | -1.00(-2.47%) |