Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 49.49 | 50.03 | 49.19 | 49.99 | 1,842,828 | +0.90(+1.83%) |
Mar 29, 2012 | 48.87 | 49.16 | 48.54 | 49.09 | 1,588,801 | +0.00(+0.00%) |
Mar 28, 2012 | 49.13 | 49.38 | 48.73 | 49.09 | 1,675,211 | -0.13(-0.27%) |
Mar 27, 2012 | 49.54 | 49.77 | 49.15 | 49.22 | 1,306,345 | -0.48(-0.97%) |
Mar 26, 2012 | 49.24 | 49.96 | 49.14 | 49.70 | 1,583,734 | +0.59(+1.20%) |
Mar 23, 2012 | 49.10 | 49.32 | 48.72 | 49.11 | 1,286,881 | +0.14(+0.28%) |
Mar 22, 2012 | 49.36 | 49.62 | 48.67 | 48.97 | 1,421,636 | -0.64(-1.30%) |
Mar 21, 2012 | 49.67 | 49.93 | 49.35 | 49.62 | 1,068,490 | -0.14(-0.28%) |
Mar 20, 2012 | 49.16 | 49.92 | 49.12 | 49.76 | 1,481,854 | +0.45(+0.90%) |
Mar 19, 2012 | 49.80 | 49.98 | 49.22 | 49.31 | 1,106,207 | -0.34(-0.69%) |
Mar 16, 2012 | 49.88 | 49.99 | 49.63 | 49.65 | 1,412,473 | +0.04(+0.07%) |
Mar 15, 2012 | 49.10 | 49.69 | 49.04 | 49.62 | 1,843,465 | +0.60(+1.22%) |
Mar 14, 2012 | 49.63 | 49.66 | 48.89 | 49.02 | 1,274,081 | -0.45(-0.92%) |
Mar 13, 2012 | 48.91 | 49.48 | 48.76 | 49.47 | 1,207,107 | +0.91(+1.86%) |
Mar 12, 2012 | 48.48 | 48.86 | 48.39 | 48.57 | 1,041,379 | +0.09(+0.18%) |
Mar 09, 2012 | 48.59 | 48.95 | 48.33 | 48.48 | 1,023,101 | -0.18(-0.38%) |
Mar 08, 2012 | 48.30 | 48.99 | 48.21 | 48.66 | 1,654,941 | +0.58(+1.22%) |
Mar 07, 2012 | 47.52 | 48.20 | 47.26 | 48.08 | 1,755,143 | +0.56(+1.17%) |
Mar 06, 2012 | 48.34 | 48.34 | 47.18 | 47.52 | 2,081,327 | -1.51(-3.08%) |
Mar 05, 2012 | 48.97 | 49.29 | 48.58 | 49.03 | 1,328,505 | -0.02(-0.04%) |
Mar 02, 2012 | 49.25 | 49.38 | 48.66 | 49.05 | 1,406,008 | -0.15(-0.31%) |
Mar 01, 2012 | 49.28 | 49.47 | 48.81 | 49.21 | 1,167,450 | +0.04(+0.07%) |
Feb 29, 2012 | 49.27 | 49.87 | 48.93 | 49.17 | 1,711,105 | -0.01(-0.01%) |
Feb 28, 2012 | 48.90 | 49.29 | 47.83 | 49.18 | 2,254,532 | +0.25(+0.51%) |
Feb 27, 2012 | 49.38 | 49.40 | 48.73 | 48.93 | 1,464,053 | -0.67(-1.35%) |
Feb 24, 2012 | 49.54 | 49.67 | 49.13 | 49.60 | 1,149,911 | +0.06(+0.12%) |
Feb 23, 2012 | 49.04 | 49.67 | 48.70 | 49.54 | 1,667,939 | +0.56(+1.13%) |
Feb 22, 2012 | 49.12 | 49.23 | 48.54 | 48.99 | 1,890,192 | +0.01(+0.01%) |
Feb 21, 2012 | 48.75 | 49.13 | 48.50 | 48.98 | 1,400,496 | +0.37(+0.75%) |
Feb 17, 2012 | 48.40 | 48.76 | 48.16 | 48.62 | 1,341,113 | +0.21(+0.44%) |
Feb 16, 2012 | 48.03 | 48.49 | 47.94 | 48.40 | 2,785,164 | +0.27(+0.56%) |
Feb 15, 2012 | 48.08 | 48.59 | 47.78 | 48.13 | 3,221,001 | +0.35(+0.73%) |
Feb 14, 2012 | 46.51 | 47.89 | 46.43 | 47.78 | 4,650,457 | +1.25(+2.69%) |
Feb 13, 2012 | 46.56 | 46.72 | 46.26 | 46.53 | 1,548,795 | +0.34(+0.74%) |
Feb 10, 2012 | 45.48 | 46.57 | 45.44 | 46.19 | 3,201,750 | +0.36(+0.78%) |
Feb 09, 2012 | 44.55 | 46.31 | 44.18 | 45.83 | 6,218,219 | +2.36(+5.44%) |
Feb 08, 2012 | 42.72 | 43.51 | 42.72 | 43.47 | 2,297,001 | +0.92(+2.17%) |
Feb 07, 2012 | 42.22 | 42.75 | 42.17 | 42.54 | 1,939,467 | +0.23(+0.55%) |
Feb 06, 2012 | 42.04 | 42.31 | 41.91 | 42.31 | 1,094,055 | +0.17(+0.41%) |
Feb 03, 2012 | 42.06 | 42.36 | 42.01 | 42.14 | 1,489,806 | +0.50(+1.21%) |
Feb 02, 2012 | 42.20 | 42.25 | 41.48 | 41.64 | 1,824,575 | -0.48(-1.14%) |
Feb 01, 2012 | 41.98 | 42.47 | 41.98 | 42.12 | 1,456,500 | +0.44(+1.07%) |
Jan 31, 2012 | 41.78 | 41.78 | 40.89 | 41.67 | 2,753,768 | -0.07(-0.16%) |
Jan 30, 2012 | 41.92 | 42.06 | 41.56 | 41.74 | 1,453,902 | -0.34(-0.81%) |
Jan 27, 2012 | 42.46 | 42.50 | 42.04 | 42.08 | 1,470,855 | -0.44(-1.03%) |
Jan 26, 2012 | 43.28 | 43.56 | 42.33 | 42.52 | 2,255,895 | -0.57(-1.32%) |
Jan 25, 2012 | 42.38 | 43.19 | 42.19 | 43.08 | 1,642,467 | +0.69(+1.63%) |
Jan 24, 2012 | 42.29 | 42.57 | 41.90 | 42.39 | 1,084,079 | +0.09(+0.22%) |
Jan 23, 2012 | 42.65 | 42.81 | 41.90 | 42.30 | 1,247,933 | -0.35(-0.82%) |
Jan 20, 2012 | 42.47 | 42.70 | 41.84 | 42.65 | 1,365,762 | +0.21(+0.50%) |
Jan 19, 2012 | 42.78 | 43.04 | 42.19 | 42.44 | 1,248,009 | -0.17(-0.39%) |
Jan 18, 2012 | 42.20 | 42.67 | 41.77 | 42.60 | 1,315,874 | +0.46(+1.09%) |
Jan 17, 2012 | 43.29 | 43.30 | 42.02 | 42.14 | 1,702,603 | -0.62(-1.45%) |
Jan 13, 2012 | 42.92 | 43.08 | 42.38 | 42.76 | 1,037,281 | -0.55(-1.26%) |
Jan 12, 2012 | 42.64 | 43.46 | 42.41 | 43.31 | 1,261,483 | +0.58(+1.36%) |
Jan 11, 2012 | 42.68 | 42.78 | 42.39 | 42.73 | 773,674 | -0.10(-0.24%) |
Jan 10, 2012 | 42.89 | 43.17 | 42.31 | 42.83 | 1,444,413 | +0.28(+0.65%) |
Jan 09, 2012 | 42.52 | 42.76 | 42.24 | 42.55 | 1,152,800 | +0.21(+0.50%) |
Jan 06, 2012 | 42.51 | 42.73 | 42.22 | 42.34 | 864,441 | -0.25(-0.58%) |
Jan 05, 2012 | 42.57 | 42.83 | 41.80 | 42.59 | 1,330,177 | -0.16(-0.37%) |