Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 44.70 | 44.89 | 44.47 | 44.73 | 1,561,371 | +0.19(+0.42%) |
Mar 29, 2012 | 44.64 | 44.76 | 44.08 | 44.55 | 1,151,981 | -0.28(-0.62%) |
Mar 28, 2012 | 44.62 | 44.83 | 44.27 | 44.83 | 1,746,461 | +0.26(+0.58%) |
Mar 27, 2012 | 44.48 | 44.63 | 44.01 | 44.57 | 1,324,353 | +0.23(+0.51%) |
Mar 26, 2012 | 44.05 | 44.36 | 43.98 | 44.34 | 1,265,005 | +0.53(+1.20%) |
Mar 23, 2012 | 44.28 | 44.28 | 43.66 | 43.81 | 1,208,907 | -0.42(-0.95%) |
Mar 22, 2012 | 44.56 | 44.62 | 44.06 | 44.23 | 964,123 | -0.59(-1.32%) |
Mar 21, 2012 | 44.85 | 45.00 | 44.78 | 44.83 | 1,111,381 | -0.05(-0.11%) |
Mar 20, 2012 | 44.76 | 44.88 | 44.61 | 44.88 | 956,723 | -0.10(-0.22%) |
Mar 19, 2012 | 44.81 | 45.00 | 44.56 | 44.98 | 946,918 | +0.10(+0.22%) |
Mar 16, 2012 | 45.24 | 45.24 | 44.78 | 44.88 | 1,426,639 | -0.36(-0.80%) |
Mar 15, 2012 | 45.45 | 45.52 | 44.95 | 45.24 | 1,089,372 | -0.21(-0.47%) |
Mar 14, 2012 | 45.38 | 45.54 | 45.23 | 45.45 | 881,566 | +0.14(+0.31%) |
Mar 13, 2012 | 44.88 | 45.35 | 44.46 | 45.31 | 1,378,082 | +0.65(+1.45%) |
Mar 12, 2012 | 44.91 | 44.91 | 44.46 | 44.66 | 1,063,408 | -0.17(-0.38%) |
Mar 09, 2012 | 44.86 | 45.06 | 44.68 | 44.83 | 971,967 | -0.05(-0.11%) |
Mar 08, 2012 | 44.56 | 44.97 | 44.53 | 44.88 | 1,254,424 | +0.56(+1.27%) |
Mar 07, 2012 | 44.16 | 44.48 | 44.01 | 44.32 | 1,509,020 | +0.29(+0.66%) |
Mar 06, 2012 | 44.02 | 44.20 | 43.74 | 44.03 | 1,382,923 | -0.37(-0.83%) |
Mar 05, 2012 | 44.26 | 44.43 | 44.11 | 44.40 | 1,078,182 | +0.00(+0.00%) |
Mar 02, 2012 | 44.38 | 44.54 | 44.22 | 44.40 | 1,293,669 | -0.13(-0.30%) |
Mar 01, 2012 | 44.31 | 44.68 | 44.23 | 44.53 | 1,396,861 | +0.21(+0.46%) |
Feb 29, 2012 | 44.22 | 44.55 | 44.03 | 44.33 | 1,303,977 | +0.06(+0.13%) |
Feb 28, 2012 | 43.91 | 44.33 | 43.78 | 44.27 | 1,537,506 | +0.28(+0.63%) |
Feb 27, 2012 | 43.85 | 44.26 | 43.68 | 44.00 | 1,399,442 | -0.01(-0.03%) |
Feb 24, 2012 | 44.06 | 44.29 | 43.71 | 44.01 | 1,507,998 | -0.03(-0.06%) |
Feb 23, 2012 | 44.37 | 44.48 | 43.61 | 44.04 | 2,165,992 | -0.46(-1.03%) |
Feb 22, 2012 | 44.39 | 44.80 | 43.67 | 44.50 | 2,137,252 | -0.63(-1.39%) |
Feb 21, 2012 | 46.86 | 46.98 | 44.34 | 45.13 | 2,369,367 | -1.25(-2.70%) |
Feb 17, 2012 | 46.75 | 46.98 | 46.27 | 46.38 | 1,767,229 | -0.01(-0.02%) |
Feb 16, 2012 | 45.33 | 46.40 | 45.14 | 46.39 | 1,325,087 | +1.20(+2.66%) |
Feb 15, 2012 | 45.88 | 45.95 | 45.17 | 45.18 | 786,464 | -0.57(-1.25%) |
Feb 14, 2012 | 45.72 | 46.04 | 45.40 | 45.76 | 804,391 | -0.08(-0.19%) |
Feb 13, 2012 | 46.10 | 46.17 | 45.65 | 45.84 | 1,079,768 | -0.05(-0.11%) |
Feb 10, 2012 | 45.33 | 45.90 | 45.33 | 45.89 | 922,136 | +0.14(+0.31%) |
Feb 09, 2012 | 45.70 | 45.83 | 45.35 | 45.75 | 594,089 | +0.15(+0.33%) |
Feb 08, 2012 | 45.64 | 45.81 | 45.30 | 45.60 | 846,891 | -0.06(-0.14%) |
Feb 07, 2012 | 45.42 | 45.79 | 45.34 | 45.66 | 1,022,515 | +0.05(+0.11%) |
Feb 06, 2012 | 45.26 | 45.97 | 45.25 | 45.62 | 980,770 | +0.23(+0.51%) |
Feb 03, 2012 | 45.69 | 45.76 | 45.33 | 45.38 | 1,163,190 | +0.12(+0.27%) |
Feb 02, 2012 | 45.47 | 45.82 | 45.13 | 45.26 | 957,682 | -0.18(-0.39%) |
Feb 01, 2012 | 45.41 | 45.57 | 45.10 | 45.44 | 1,352,005 | +0.33(+0.74%) |
Jan 31, 2012 | 45.75 | 45.77 | 44.83 | 45.11 | 1,122,327 | -0.34(-0.75%) |
Jan 30, 2012 | 45.21 | 45.47 | 44.93 | 45.45 | 696,198 | -0.08(-0.17%) |
Jan 27, 2012 | 45.45 | 45.81 | 45.37 | 45.52 | 782,170 | -0.20(-0.45%) |
Jan 26, 2012 | 45.76 | 45.98 | 45.42 | 45.73 | 675,702 | +0.12(+0.26%) |
Jan 25, 2012 | 45.65 | 45.69 | 45.01 | 45.61 | 849,445 | -0.08(-0.17%) |
Jan 24, 2012 | 45.25 | 45.71 | 45.11 | 45.69 | 728,679 | +0.23(+0.51%) |
Jan 23, 2012 | 45.45 | 46.08 | 45.23 | 45.45 | 829,004 | +0.08(+0.19%) |
Jan 20, 2012 | 45.86 | 46.07 | 45.11 | 45.37 | 865,927 | -0.52(-1.13%) |
Jan 19, 2012 | 45.37 | 46.24 | 45.36 | 45.88 | 1,586,563 | +0.61(+1.34%) |
Jan 18, 2012 | 44.55 | 45.28 | 44.27 | 45.28 | 1,098,019 | +0.79(+1.78%) |
Jan 17, 2012 | 44.89 | 45.01 | 44.43 | 44.48 | 758,787 | +0.14(+0.32%) |
Jan 13, 2012 | 44.34 | 44.55 | 43.95 | 44.34 | 1,339,836 | -0.18(-0.40%) |
Jan 12, 2012 | 44.46 | 44.58 | 43.96 | 44.52 | 836,950 | +0.06(+0.13%) |
Jan 11, 2012 | 44.26 | 44.64 | 44.24 | 44.46 | 615,376 | +0.04(+0.10%) |
Jan 10, 2012 | 44.29 | 44.77 | 44.26 | 44.42 | 1,359,602 | +0.54(+1.22%) |
Jan 09, 2012 | 43.68 | 43.99 | 43.03 | 43.88 | 1,918,104 | +0.19(+0.44%) |
Jan 06, 2012 | 43.88 | 44.07 | 43.52 | 43.69 | 1,132,623 | -0.16(-0.35%) |
Jan 05, 2012 | 43.25 | 43.96 | 43.15 | 43.85 | 1,654,527 | +0.19(+0.44%) |