Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 52.11 | 52.30 | 50.89 | 51.87 | 2,444,926 | +0.10(+0.19%) |
Mar 29, 2012 | 50.33 | 52.00 | 50.25 | 51.77 | 1,656,097 | +1.27(+2.51%) |
Mar 28, 2012 | 51.89 | 52.40 | 50.25 | 50.50 | 1,916,554 | -1.56(-3.00%) |
Mar 27, 2012 | 52.03 | 52.68 | 51.38 | 52.06 | 1,693,736 | +0.03(+0.06%) |
Mar 26, 2012 | 51.31 | 52.76 | 51.11 | 52.03 | 2,392,785 | +1.36(+2.68%) |
Mar 23, 2012 | 50.30 | 50.80 | 49.66 | 50.67 | 1,970,729 | +0.27(+0.54%) |
Mar 22, 2012 | 50.13 | 50.66 | 49.73 | 50.40 | 1,501,966 | -0.23(-0.45%) |
Mar 21, 2012 | 49.86 | 50.98 | 49.50 | 50.63 | 2,054,824 | +0.87(+1.75%) |
Mar 20, 2012 | 49.85 | 49.97 | 49.28 | 49.76 | 923,423 | -0.56(-1.11%) |
Mar 19, 2012 | 49.30 | 50.77 | 49.19 | 50.32 | 1,623,926 | +0.85(+1.72%) |
Mar 16, 2012 | 50.30 | 50.31 | 49.26 | 49.47 | 1,915,250 | -1.10(-2.18%) |
Mar 15, 2012 | 50.79 | 51.05 | 50.19 | 50.57 | 1,271,376 | -0.09(-0.18%) |
Mar 14, 2012 | 51.01 | 51.19 | 50.19 | 50.66 | 1,957,812 | -0.34(-0.67%) |
Mar 13, 2012 | 50.50 | 51.20 | 49.84 | 51.00 | 2,045,139 | +0.85(+1.69%) |
Mar 12, 2012 | 50.33 | 50.67 | 49.72 | 50.15 | 1,679,575 | -0.57(-1.12%) |
Mar 09, 2012 | 50.49 | 50.98 | 50.48 | 50.72 | 2,007,753 | -0.47(-0.92%) |
Mar 08, 2012 | 51.58 | 51.68 | 50.66 | 51.19 | 2,100,189 | -0.14(-0.27%) |
Mar 07, 2012 | 50.08 | 51.52 | 49.87 | 51.33 | 5,524,678 | +1.09(+2.17%) |
Mar 06, 2012 | 48.49 | 50.33 | 47.41 | 50.24 | 9,832,524 | +3.69(+7.93%) |
Mar 05, 2012 | 48.31 | 48.41 | 46.06 | 46.55 | 2,756,544 | -1.15(-2.41%) |
Mar 02, 2012 | 48.02 | 49.00 | 47.43 | 47.70 | 2,140,055 | -0.20(-0.42%) |
Mar 01, 2012 | 48.01 | 48.79 | 47.69 | 47.90 | 2,504,352 | +0.01(+0.02%) |
Feb 29, 2012 | 48.95 | 49.71 | 47.75 | 47.89 | 2,444,653 | -0.83(-1.70%) |
Feb 28, 2012 | 48.00 | 49.20 | 47.99 | 48.72 | 2,501,052 | +0.71(+1.48%) |
Feb 27, 2012 | 46.27 | 48.21 | 46.21 | 48.01 | 2,065,678 | +1.01(+2.15%) |
Feb 24, 2012 | 46.36 | 47.51 | 46.21 | 47.00 | 2,341,028 | +1.05(+2.29%) |
Feb 23, 2012 | 45.58 | 46.06 | 45.35 | 45.95 | 1,511,390 | +0.38(+0.83%) |
Feb 22, 2012 | 45.23 | 45.88 | 45.16 | 45.57 | 1,469,341 | -0.03(-0.07%) |
Feb 21, 2012 | 46.18 | 46.35 | 45.16 | 45.60 | 1,336,372 | -0.26(-0.57%) |
Feb 17, 2012 | 46.93 | 46.96 | 45.81 | 45.86 | 1,397,436 | -0.76(-1.63%) |
Feb 16, 2012 | 45.46 | 46.85 | 45.28 | 46.62 | 1,430,978 | +1.23(+2.71%) |
Feb 15, 2012 | 46.32 | 46.50 | 45.21 | 45.39 | 1,488,915 | -0.64(-1.39%) |
Feb 14, 2012 | 45.80 | 46.20 | 45.51 | 46.03 | 953,484 | +0.03(+0.07%) |
Feb 13, 2012 | 46.43 | 46.47 | 45.48 | 46.00 | 1,215,975 | +0.33(+0.72%) |
Feb 10, 2012 | 46.32 | 46.58 | 45.36 | 45.67 | 1,850,701 | -1.27(-2.71%) |
Feb 09, 2012 | 47.11 | 47.11 | 46.38 | 46.94 | 1,647,483 | +0.03(+0.06%) |
Feb 08, 2012 | 46.64 | 46.96 | 46.23 | 46.91 | 1,709,303 | +0.41(+0.88%) |
Feb 07, 2012 | 46.11 | 47.08 | 46.06 | 46.50 | 2,578,283 | +0.20(+0.43%) |
Feb 06, 2012 | 45.95 | 46.68 | 45.55 | 46.30 | 2,029,814 | +0.05(+0.11%) |
Feb 03, 2012 | 45.36 | 46.39 | 45.16 | 46.25 | 2,284,303 | +1.14(+2.53%) |
Feb 02, 2012 | 44.36 | 45.35 | 44.35 | 45.11 | 3,096,945 | +0.97(+2.20%) |
Feb 01, 2012 | 42.90 | 44.25 | 42.70 | 44.14 | 3,037,628 | +1.44(+3.37%) |
Jan 31, 2012 | 40.32 | 43.35 | 40.31 | 42.70 | 6,129,737 | +3.29(+8.35%) |
Jan 30, 2012 | 39.46 | 39.59 | 38.80 | 39.41 | 780,749 | -0.47(-1.18%) |
Jan 27, 2012 | 39.35 | 40.03 | 39.26 | 39.88 | 828,222 | +0.23(+0.58%) |
Jan 26, 2012 | 40.58 | 40.98 | 39.50 | 39.65 | 1,387,239 | -0.68(-1.69%) |
Jan 25, 2012 | 39.33 | 40.41 | 38.90 | 40.33 | 1,210,739 | +1.11(+2.83%) |
Jan 24, 2012 | 38.96 | 39.55 | 38.50 | 39.22 | 1,354,776 | +0.02(+0.05%) |
Jan 23, 2012 | 40.16 | 40.52 | 38.79 | 39.20 | 1,490,071 | -0.82(-2.05%) |
Jan 20, 2012 | 39.93 | 40.25 | 39.66 | 40.02 | 1,282,062 | -0.08(-0.20%) |
Jan 19, 2012 | 39.27 | 40.61 | 39.27 | 40.10 | 1,889,204 | +0.92(+2.35%) |
Jan 18, 2012 | 38.17 | 39.84 | 37.95 | 39.18 | 2,582,632 | +1.06(+2.78%) |
Jan 17, 2012 | 38.08 | 38.66 | 37.74 | 38.12 | 1,999,239 | +0.53(+1.41%) |
Jan 13, 2012 | 37.00 | 37.67 | 36.97 | 37.59 | 1,800,157 | +0.23(+0.62%) |
Jan 12, 2012 | 37.59 | 37.98 | 36.82 | 37.36 | 1,711,576 | -0.08(-0.21%) |
Jan 11, 2012 | 37.12 | 37.68 | 36.85 | 37.44 | 2,027,179 | +0.63(+1.71%) |
Jan 10, 2012 | 37.63 | 37.80 | 36.72 | 36.81 | 2,078,121 | -0.42(-1.13%) |
Jan 09, 2012 | 37.11 | 38.00 | 36.18 | 37.23 | 2,913,810 | +0.43(+1.17%) |
Jan 06, 2012 | 36.85 | 37.25 | 36.56 | 36.80 | 1,576,208 | -0.19(-0.51%) |
Jan 05, 2012 | 36.91 | 37.65 | 36.67 | 36.99 | 3,072,996 | +0.39(+1.07%) |