Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.86 | 49.16 | 48.78 | 48.99 | 1,108,699 | +0.29(+0.59%) |
Mar 29, 2012 | 48.61 | 48.92 | 48.23 | 48.71 | 1,393,311 | -0.04(-0.09%) |
Mar 28, 2012 | 48.60 | 48.96 | 48.60 | 48.75 | 1,396,231 | +0.19(+0.38%) |
Mar 27, 2012 | 48.81 | 49.03 | 48.49 | 48.56 | 1,411,161 | -0.12(-0.25%) |
Mar 26, 2012 | 48.56 | 48.79 | 48.36 | 48.69 | 1,270,396 | +0.24(+0.49%) |
Mar 23, 2012 | 48.62 | 48.63 | 48.21 | 48.45 | 918,355 | -0.16(-0.32%) |
Mar 22, 2012 | 48.40 | 48.71 | 48.40 | 48.61 | 885,132 | -0.06(-0.12%) |
Mar 21, 2012 | 48.46 | 48.88 | 48.32 | 48.66 | 958,679 | +0.15(+0.31%) |
Mar 20, 2012 | 48.09 | 48.59 | 48.04 | 48.51 | 1,135,007 | +0.17(+0.35%) |
Mar 19, 2012 | 48.61 | 48.66 | 48.05 | 48.34 | 1,396,881 | -0.26(-0.54%) |
Mar 16, 2012 | 49.11 | 49.11 | 48.34 | 48.61 | 1,734,227 | -0.38(-0.79%) |
Mar 15, 2012 | 48.75 | 49.08 | 48.69 | 48.99 | 930,841 | +0.24(+0.50%) |
Mar 14, 2012 | 48.86 | 49.02 | 48.66 | 48.75 | 869,456 | -0.16(-0.32%) |
Mar 13, 2012 | 48.61 | 48.91 | 48.56 | 48.91 | 1,153,797 | +0.35(+0.72%) |
Mar 12, 2012 | 48.31 | 48.66 | 48.31 | 48.56 | 1,081,432 | +0.16(+0.34%) |
Mar 09, 2012 | 48.32 | 48.40 | 48.07 | 48.39 | 871,496 | +0.07(+0.15%) |
Mar 08, 2012 | 48.31 | 48.40 | 47.99 | 48.32 | 912,265 | +0.18(+0.37%) |
Mar 07, 2012 | 48.25 | 48.33 | 47.97 | 48.14 | 1,269,730 | -0.17(-0.35%) |
Mar 06, 2012 | 48.22 | 48.46 | 48.10 | 48.31 | 1,132,019 | -0.09(-0.18%) |
Mar 05, 2012 | 48.10 | 48.54 | 48.07 | 48.40 | 755,588 | +0.28(+0.58%) |
Mar 02, 2012 | 48.23 | 48.37 | 47.96 | 48.12 | 1,160,655 | -0.16(-0.32%) |
Mar 01, 2012 | 48.17 | 48.41 | 48.06 | 48.28 | 1,244,646 | +0.10(+0.21%) |
Feb 29, 2012 | 48.13 | 48.45 | 48.07 | 48.18 | 1,788,665 | -0.14(-0.30%) |
Feb 28, 2012 | 48.03 | 48.37 | 47.94 | 48.32 | 1,127,690 | +0.37(+0.77%) |
Feb 27, 2012 | 48.10 | 48.31 | 47.89 | 47.95 | 1,761,605 | -0.36(-0.74%) |
Feb 24, 2012 | 48.54 | 48.56 | 48.24 | 48.31 | 1,670,330 | -0.23(-0.47%) |
Feb 23, 2012 | 48.23 | 48.75 | 48.07 | 48.54 | 1,124,483 | +0.36(+0.74%) |
Feb 22, 2012 | 48.24 | 48.33 | 47.89 | 48.18 | 1,134,657 | -0.07(-0.15%) |
Feb 21, 2012 | 48.93 | 49.00 | 48.17 | 48.25 | 932,996 | -0.56(-1.14%) |
Feb 17, 2012 | 49.08 | 49.08 | 48.57 | 48.81 | 1,176,561 | -0.09(-0.18%) |
Feb 16, 2012 | 48.72 | 48.96 | 48.56 | 48.89 | 737,120 | +0.17(+0.35%) |
Feb 15, 2012 | 48.49 | 48.76 | 48.31 | 48.72 | 1,271,181 | +0.20(+0.41%) |
Feb 14, 2012 | 48.57 | 48.84 | 48.19 | 48.52 | 1,382,865 | +0.01(+0.03%) |
Feb 13, 2012 | 48.53 | 48.61 | 48.38 | 48.51 | 682,693 | +0.23(+0.47%) |
Feb 10, 2012 | 48.47 | 48.59 | 48.08 | 48.28 | 983,918 | -0.50(-1.02%) |
Feb 09, 2012 | 48.73 | 48.88 | 48.39 | 48.78 | 1,116,591 | +0.05(+0.10%) |
Feb 08, 2012 | 49.59 | 49.63 | 48.64 | 48.73 | 1,659,500 | -0.85(-1.71%) |
Feb 07, 2012 | 49.52 | 49.65 | 49.42 | 49.58 | 1,236,582 | +0.11(+0.23%) |
Feb 06, 2012 | 49.57 | 49.68 | 49.34 | 49.46 | 1,647,089 | -0.32(-0.64%) |
Feb 03, 2012 | 49.87 | 50.52 | 49.54 | 49.78 | 1,765,861 | +0.81(+1.64%) |
Feb 02, 2012 | 49.20 | 49.41 | 48.87 | 48.98 | 995,167 | -0.29(-0.58%) |
Feb 01, 2012 | 49.01 | 49.60 | 49.00 | 49.26 | 992,316 | +0.33(+0.68%) |
Jan 31, 2012 | 48.88 | 49.14 | 48.59 | 48.93 | 1,390,543 | +0.25(+0.51%) |
Jan 30, 2012 | 48.71 | 48.81 | 48.29 | 48.68 | 1,122,430 | -0.18(-0.36%) |
Jan 27, 2012 | 48.87 | 49.06 | 48.66 | 48.86 | 866,571 | -0.20(-0.41%) |
Jan 26, 2012 | 48.98 | 49.38 | 48.94 | 49.06 | 918,393 | +0.14(+0.29%) |
Jan 25, 2012 | 48.91 | 49.14 | 48.67 | 48.91 | 1,307,416 | +0.01(+0.01%) |
Jan 24, 2012 | 48.86 | 49.12 | 48.44 | 48.91 | 1,406,687 | +0.01(+0.03%) |
Jan 23, 2012 | 49.51 | 49.52 | 48.65 | 48.89 | 1,620,187 | -0.55(-1.11%) |
Jan 20, 2012 | 49.61 | 49.61 | 48.98 | 49.44 | 1,866,212 | -0.18(-0.36%) |
Jan 19, 2012 | 49.06 | 49.66 | 48.96 | 49.62 | 2,808,588 | +0.63(+1.28%) |
Jan 18, 2012 | 48.78 | 49.01 | 48.50 | 48.99 | 1,588,290 | +0.30(+0.61%) |
Jan 17, 2012 | 48.38 | 48.78 | 48.17 | 48.69 | 5,675,906 | +0.64(+1.32%) |
Jan 13, 2012 | 48.05 | 48.14 | 47.75 | 48.06 | 5,079,955 | -0.24(-0.50%) |
Jan 12, 2012 | 48.03 | 48.35 | 47.83 | 48.30 | 4,544,633 | +0.31(+0.65%) |
Jan 11, 2012 | 47.90 | 48.02 | 47.69 | 47.99 | 1,407,641 | -0.02(-0.04%) |
Jan 10, 2012 | 47.71 | 48.08 | 47.63 | 48.01 | 1,696,470 | +0.41(+0.86%) |
Jan 09, 2012 | 47.56 | 47.65 | 47.25 | 47.60 | 920,612 | +0.16(+0.33%) |
Jan 06, 2012 | 47.45 | 47.61 | 46.89 | 47.44 | 1,750,129 | -0.02(-0.04%) |
Jan 05, 2012 | 47.24 | 47.54 | 47.06 | 47.47 | 967,364 | +0.06(+0.13%) |