Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.25 | 47.54 | 47.19 | 47.22 | 4,731,531 | +0.03(+0.07%) |
Mar 29, 2012 | 47.15 | 47.26 | 46.81 | 47.19 | 3,828,513 | -0.04(-0.08%) |
Mar 28, 2012 | 47.04 | 47.24 | 46.96 | 47.23 | 3,242,782 | +0.14(+0.30%) |
Mar 27, 2012 | 47.19 | 47.25 | 47.07 | 47.09 | 2,548,662 | -0.01(-0.03%) |
Mar 26, 2012 | 46.84 | 47.12 | 46.76 | 47.10 | 3,520,124 | +0.36(+0.78%) |
Mar 23, 2012 | 46.96 | 47.02 | 46.65 | 46.74 | 2,515,326 | -0.15(-0.31%) |
Mar 22, 2012 | 46.85 | 46.99 | 46.73 | 46.89 | 2,895,349 | -0.04(-0.08%) |
Mar 21, 2012 | 46.87 | 47.06 | 46.82 | 46.92 | 2,264,407 | +0.02(+0.04%) |
Mar 20, 2012 | 46.43 | 46.96 | 46.43 | 46.90 | 2,749,788 | +0.24(+0.52%) |
Mar 19, 2012 | 46.55 | 46.75 | 46.38 | 46.66 | 2,263,025 | +0.06(+0.12%) |
Mar 16, 2012 | 46.60 | 46.66 | 46.43 | 46.60 | 3,655,364 | +0.00(+0.00%) |
Mar 15, 2012 | 46.51 | 46.72 | 46.34 | 46.60 | 3,230,693 | +0.07(+0.15%) |
Mar 14, 2012 | 46.66 | 46.82 | 46.36 | 46.53 | 3,138,524 | -0.15(-0.33%) |
Mar 13, 2012 | 46.25 | 46.70 | 46.25 | 46.69 | 3,604,292 | +0.54(+1.16%) |
Mar 12, 2012 | 45.81 | 46.20 | 45.81 | 46.15 | 3,232,328 | +0.28(+0.61%) |
Mar 09, 2012 | 45.96 | 46.01 | 45.79 | 45.87 | 2,661,100 | -0.01(-0.03%) |
Mar 08, 2012 | 45.86 | 46.02 | 45.75 | 45.88 | 3,189,922 | +0.22(+0.49%) |
Mar 07, 2012 | 45.96 | 45.96 | 45.54 | 45.66 | 5,507,557 | -0.27(-0.58%) |
Mar 06, 2012 | 45.84 | 46.09 | 45.80 | 45.93 | 4,126,361 | -0.04(-0.08%) |
Mar 05, 2012 | 45.78 | 46.04 | 45.77 | 45.97 | 3,153,182 | +0.20(+0.43%) |
Mar 02, 2012 | 45.81 | 45.91 | 45.64 | 45.77 | 2,844,723 | +0.11(+0.25%) |
Mar 01, 2012 | 46.03 | 46.18 | 45.46 | 45.66 | 4,190,798 | -0.45(-0.97%) |
Feb 29, 2012 | 45.67 | 46.25 | 45.65 | 46.10 | 5,748,072 | +0.41(+0.90%) |
Feb 28, 2012 | 45.53 | 45.76 | 45.40 | 45.69 | 3,236,439 | +0.24(+0.53%) |
Feb 27, 2012 | 45.23 | 45.53 | 45.22 | 45.45 | 2,766,140 | +0.03(+0.06%) |
Feb 24, 2012 | 45.45 | 45.45 | 45.11 | 45.43 | 3,377,570 | -0.06(-0.13%) |
Feb 23, 2012 | 44.96 | 45.55 | 44.95 | 45.48 | 3,033,497 | +0.42(+0.94%) |
Feb 22, 2012 | 45.37 | 45.37 | 44.88 | 45.06 | 3,973,103 | -0.11(-0.24%) |
Feb 21, 2012 | 45.28 | 45.38 | 45.03 | 45.17 | 2,910,265 | -0.11(-0.24%) |
Feb 17, 2012 | 45.42 | 45.49 | 45.10 | 45.28 | 3,538,310 | +0.09(+0.20%) |
Feb 16, 2012 | 45.23 | 45.37 | 45.07 | 45.19 | 3,346,154 | +0.15(+0.32%) |
Feb 15, 2012 | 45.10 | 45.25 | 44.94 | 45.04 | 3,991,723 | -0.27(-0.60%) |
Feb 14, 2012 | 45.26 | 45.48 | 45.07 | 45.31 | 3,695,263 | -0.07(-0.15%) |
Feb 13, 2012 | 45.47 | 45.55 | 45.33 | 45.38 | 2,338,532 | +0.11(+0.25%) |
Feb 10, 2012 | 45.34 | 45.37 | 45.15 | 45.27 | 3,272,403 | -0.20(-0.45%) |
Feb 09, 2012 | 45.36 | 45.48 | 45.17 | 45.47 | 2,684,747 | +0.11(+0.25%) |
Feb 08, 2012 | 45.50 | 45.54 | 45.23 | 45.36 | 3,051,451 | -0.03(-0.06%) |
Feb 07, 2012 | 45.56 | 45.72 | 45.38 | 45.38 | 4,136,017 | -0.29(-0.64%) |
Feb 06, 2012 | 45.65 | 45.96 | 45.59 | 45.67 | 2,897,564 | -0.02(-0.04%) |
Feb 03, 2012 | 45.92 | 46.01 | 45.59 | 45.69 | 2,986,430 | -0.05(-0.11%) |
Feb 02, 2012 | 45.71 | 45.83 | 45.52 | 45.74 | 2,844,208 | +0.16(+0.36%) |
Feb 01, 2012 | 45.31 | 45.74 | 45.28 | 45.58 | 3,779,789 | +0.31(+0.68%) |
Jan 31, 2012 | 45.21 | 45.44 | 45.10 | 45.27 | 3,415,235 | +0.14(+0.31%) |
Jan 30, 2012 | 44.90 | 45.30 | 44.60 | 45.13 | 4,806,411 | +0.13(+0.30%) |
Jan 27, 2012 | 45.53 | 45.60 | 44.97 | 45.00 | 3,884,182 | -0.54(-1.18%) |
Jan 26, 2012 | 45.45 | 45.82 | 45.33 | 45.53 | 4,174,690 | +0.07(+0.15%) |
Jan 25, 2012 | 45.26 | 45.67 | 45.09 | 45.47 | 6,472,022 | -0.25(-0.55%) |
Jan 24, 2012 | 45.52 | 46.02 | 44.79 | 45.72 | 9,855,551 | -0.79(-1.70%) |
Jan 23, 2012 | 46.70 | 46.76 | 46.34 | 46.51 | 4,501,433 | -0.20(-0.42%) |
Jan 20, 2012 | 46.91 | 46.97 | 46.34 | 46.71 | 4,817,765 | -0.21(-0.45%) |
Jan 19, 2012 | 46.81 | 46.94 | 46.59 | 46.91 | 3,979,277 | +0.12(+0.26%) |
Jan 18, 2012 | 46.62 | 46.85 | 46.51 | 46.79 | 3,762,434 | +0.20(+0.43%) |
Jan 17, 2012 | 46.34 | 46.68 | 46.32 | 46.59 | 4,352,359 | +0.60(+1.31%) |
Jan 13, 2012 | 45.98 | 46.12 | 45.76 | 45.99 | 3,127,298 | -0.09(-0.19%) |
Jan 12, 2012 | 45.88 | 46.14 | 45.78 | 46.08 | 3,296,929 | +0.20(+0.43%) |
Jan 11, 2012 | 46.10 | 46.24 | 45.82 | 45.88 | 4,129,420 | -0.22(-0.48%) |
Jan 10, 2012 | 46.29 | 46.34 | 46.03 | 46.10 | 4,293,920 | +0.11(+0.23%) |
Jan 09, 2012 | 46.07 | 46.12 | 45.83 | 46.00 | 3,111,165 | +0.05(+0.11%) |
Jan 06, 2012 | 46.00 | 46.11 | 45.82 | 45.95 | 3,414,242 | -0.10(-0.22%) |
Jan 05, 2012 | 46.18 | 46.29 | 45.86 | 46.05 | 3,909,465 | -0.13(-0.27%) |