Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 46.09 | 46.42 | 45.48 | 45.67 | 8,189,724 | +0.02(+0.04%) |
Mar 29, 2012 | 46.56 | 47.37 | 45.11 | 45.65 | 13,232,855 | -2.44(-5.07%) |
Mar 28, 2012 | 48.34 | 48.39 | 47.03 | 48.09 | 7,615,356 | -0.30(-0.61%) |
Mar 27, 2012 | 48.64 | 49.40 | 48.35 | 48.39 | 6,569,242 | -0.05(-0.10%) |
Mar 26, 2012 | 48.11 | 48.57 | 47.85 | 48.44 | 6,296,466 | +0.78(+1.63%) |
Mar 23, 2012 | 47.79 | 48.15 | 46.98 | 47.66 | 7,996,088 | +1.18(+2.54%) |
Mar 22, 2012 | 47.01 | 47.45 | 46.22 | 46.48 | 4,550,593 | -0.92(-1.93%) |
Mar 21, 2012 | 48.33 | 48.38 | 47.37 | 47.40 | 4,316,641 | -0.55(-1.15%) |
Mar 20, 2012 | 48.29 | 48.52 | 47.35 | 47.95 | 7,548,557 | +0.47(+0.99%) |
Mar 19, 2012 | 47.41 | 48.09 | 47.11 | 47.48 | 4,823,083 | -0.02(-0.05%) |
Mar 16, 2012 | 46.27 | 47.70 | 46.27 | 47.51 | 8,888,821 | +1.86(+4.07%) |
Mar 15, 2012 | 45.67 | 46.03 | 45.40 | 45.65 | 3,671,017 | +0.21(+0.47%) |
Mar 14, 2012 | 45.85 | 46.32 | 45.06 | 45.43 | 4,658,273 | -0.57(-1.24%) |
Mar 13, 2012 | 45.72 | 46.04 | 45.03 | 46.00 | 4,443,980 | +0.58(+1.27%) |
Mar 12, 2012 | 45.68 | 45.93 | 45.08 | 45.42 | 3,636,562 | -0.45(-0.97%) |
Mar 09, 2012 | 45.93 | 46.23 | 45.46 | 45.87 | 4,053,358 | -0.03(-0.07%) |
Mar 08, 2012 | 45.84 | 46.30 | 45.69 | 45.90 | 3,825,112 | +0.64(+1.41%) |
Mar 07, 2012 | 45.54 | 46.03 | 45.25 | 45.27 | 5,374,636 | -0.17(-0.36%) |
Mar 06, 2012 | 45.51 | 46.01 | 45.09 | 45.43 | 7,069,719 | -1.12(-2.41%) |
Mar 05, 2012 | 47.67 | 47.75 | 46.09 | 46.56 | 5,161,044 | -0.93(-1.95%) |
Mar 02, 2012 | 47.61 | 48.17 | 47.43 | 47.48 | 3,145,857 | -0.44(-0.91%) |
Mar 01, 2012 | 48.31 | 48.38 | 47.48 | 47.92 | 3,984,829 | +0.21(+0.45%) |
Feb 29, 2012 | 48.99 | 49.36 | 47.48 | 47.70 | 7,124,466 | -1.25(-2.55%) |
Feb 28, 2012 | 48.68 | 49.36 | 48.49 | 48.95 | 5,856,923 | +0.24(+0.49%) |
Feb 27, 2012 | 48.32 | 48.83 | 48.12 | 48.71 | 5,705,831 | +0.24(+0.49%) |
Feb 24, 2012 | 48.96 | 49.19 | 48.31 | 48.47 | 4,254,501 | -0.21(-0.44%) |
Feb 23, 2012 | 48.86 | 49.23 | 48.12 | 48.69 | 6,664,966 | +0.12(+0.24%) |
Feb 22, 2012 | 49.19 | 49.23 | 47.98 | 48.57 | 13,445,883 | +1.56(+3.32%) |
Feb 21, 2012 | 46.24 | 47.84 | 46.14 | 47.01 | 6,977,726 | +1.06(+2.30%) |
Feb 17, 2012 | 46.07 | 46.25 | 45.67 | 45.95 | 2,478,935 | +0.11(+0.23%) |
Feb 16, 2012 | 45.33 | 46.32 | 45.01 | 45.84 | 6,445,256 | +0.54(+1.19%) |
Feb 15, 2012 | 45.03 | 45.74 | 44.94 | 45.31 | 4,407,829 | -0.06(-0.13%) |
Feb 14, 2012 | 45.34 | 45.72 | 44.89 | 45.37 | 4,312,986 | -0.12(-0.25%) |
Feb 13, 2012 | 45.36 | 45.71 | 45.04 | 45.48 | 2,888,372 | +0.53(+1.18%) |
Feb 10, 2012 | 45.84 | 45.84 | 44.70 | 44.95 | 5,094,259 | -1.31(-2.82%) |
Feb 09, 2012 | 46.46 | 46.75 | 46.17 | 46.26 | 3,251,333 | -0.19(-0.41%) |
Feb 08, 2012 | 46.79 | 47.02 | 46.07 | 46.45 | 4,508,984 | -0.16(-0.34%) |
Feb 07, 2012 | 47.12 | 47.46 | 46.42 | 46.60 | 3,958,137 | -0.78(-1.66%) |
Feb 06, 2012 | 47.17 | 47.79 | 46.92 | 47.39 | 4,112,302 | -0.03(-0.07%) |
Feb 03, 2012 | 47.41 | 47.87 | 46.83 | 47.42 | 4,975,648 | +0.25(+0.53%) |
Feb 02, 2012 | 47.32 | 47.99 | 46.86 | 47.17 | 5,345,495 | +0.11(+0.23%) |
Feb 01, 2012 | 46.75 | 47.57 | 46.45 | 47.07 | 4,638,371 | +0.83(+1.80%) |
Jan 31, 2012 | 46.71 | 46.99 | 45.58 | 46.23 | 4,820,022 | -0.26(-0.55%) |
Jan 30, 2012 | 45.89 | 46.68 | 45.60 | 46.49 | 3,804,217 | -0.23(-0.50%) |
Jan 27, 2012 | 45.51 | 47.05 | 45.42 | 46.72 | 5,091,582 | +0.98(+2.15%) |
Jan 26, 2012 | 46.17 | 46.84 | 45.46 | 45.74 | 5,859,372 | -0.54(-1.16%) |
Jan 25, 2012 | 45.17 | 46.45 | 45.09 | 46.27 | 5,627,159 | +0.87(+1.91%) |
Jan 24, 2012 | 44.93 | 45.48 | 44.65 | 45.41 | 4,729,879 | -0.08(-0.18%) |
Jan 23, 2012 | 45.37 | 45.73 | 45.04 | 45.49 | 5,287,160 | +0.05(+0.11%) |
Jan 20, 2012 | 44.56 | 45.56 | 44.42 | 45.44 | 6,550,818 | +0.96(+2.15%) |
Jan 19, 2012 | 44.98 | 45.19 | 44.15 | 44.48 | 7,463,051 | -0.25(-0.55%) |
Jan 18, 2012 | 45.45 | 46.08 | 44.52 | 44.73 | 8,139,618 | -0.95(-2.08%) |
Jan 17, 2012 | 46.23 | 46.36 | 45.56 | 45.68 | 4,964,782 | +0.10(+0.22%) |
Jan 13, 2012 | 44.59 | 46.03 | 43.99 | 45.58 | 7,942,766 | +0.49(+1.08%) |
Jan 12, 2012 | 44.54 | 45.56 | 43.39 | 45.09 | 10,637,613 | -0.37(-0.82%) |
Jan 11, 2012 | 45.16 | 45.64 | 44.65 | 45.46 | 6,428,450 | +0.16(+0.35%) |
Jan 10, 2012 | 44.67 | 45.64 | 44.62 | 45.31 | 6,816,098 | +1.48(+3.37%) |
Jan 09, 2012 | 43.61 | 43.98 | 43.10 | 43.83 | 4,951,560 | +0.32(+0.74%) |
Jan 06, 2012 | 44.46 | 44.46 | 43.14 | 43.51 | 7,614,661 | -0.52(-1.18%) |
Jan 05, 2012 | 43.04 | 45.64 | 42.91 | 44.03 | 13,035,839 | +0.83(+1.91%) |