Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.03 | 47.26 | 46.93 | 47.07 | 12,379,884 | +0.14(+0.30%) |
Mar 29, 2012 | 46.91 | 47.03 | 46.76 | 46.93 | 9,876,749 | -0.13(-0.27%) |
Mar 28, 2012 | 47.01 | 47.14 | 46.89 | 47.06 | 10,757,892 | +0.03(+0.06%) |
Mar 27, 2012 | 47.28 | 47.44 | 46.90 | 47.03 | 11,332,417 | -0.22(-0.46%) |
Mar 26, 2012 | 47.30 | 47.51 | 47.10 | 47.25 | 11,163,752 | +0.02(+0.04%) |
Mar 23, 2012 | 47.28 | 47.30 | 47.11 | 47.23 | 8,575,953 | -0.06(-0.13%) |
Mar 22, 2012 | 46.92 | 47.46 | 46.89 | 47.29 | 10,452,939 | +0.22(+0.48%) |
Mar 21, 2012 | 47.07 | 47.17 | 46.83 | 47.06 | 8,738,754 | -0.01(-0.01%) |
Mar 20, 2012 | 46.90 | 47.24 | 46.85 | 47.07 | 8,765,981 | +0.00(+0.00%) |
Mar 19, 2012 | 46.95 | 47.26 | 46.90 | 47.07 | 10,050,135 | -0.03(-0.06%) |
Mar 16, 2012 | 47.51 | 47.52 | 47.02 | 47.10 | 22,436,466 | -0.30(-0.64%) |
Mar 15, 2012 | 47.41 | 47.48 | 47.27 | 47.40 | 12,295,628 | -0.12(-0.25%) |
Mar 14, 2012 | 47.44 | 47.59 | 47.41 | 47.52 | 11,502,685 | -0.04(-0.07%) |
Mar 13, 2012 | 47.52 | 47.56 | 47.32 | 47.56 | 12,956,524 | +0.13(+0.28%) |
Mar 12, 2012 | 46.76 | 47.47 | 46.74 | 47.42 | 12,601,160 | +0.55(+1.17%) |
Mar 09, 2012 | 46.97 | 46.97 | 46.65 | 46.88 | 8,152,983 | +0.02(+0.05%) |
Mar 08, 2012 | 46.89 | 46.97 | 46.76 | 46.85 | 8,297,671 | +0.22(+0.48%) |
Mar 07, 2012 | 46.80 | 46.97 | 46.52 | 46.63 | 10,666,923 | -0.18(-0.39%) |
Mar 06, 2012 | 46.57 | 46.99 | 46.36 | 46.81 | 14,031,111 | -0.08(-0.16%) |
Mar 05, 2012 | 46.65 | 46.90 | 46.55 | 46.89 | 9,899,556 | +0.20(+0.42%) |
Mar 02, 2012 | 46.73 | 46.84 | 46.50 | 46.69 | 10,026,368 | +0.01(+0.01%) |
Mar 01, 2012 | 47.23 | 47.41 | 46.55 | 46.69 | 17,087,456 | -0.67(-1.42%) |
Feb 29, 2012 | 47.21 | 47.46 | 47.14 | 47.36 | 21,052,092 | +0.16(+0.34%) |
Feb 28, 2012 | 46.64 | 47.27 | 46.60 | 47.20 | 19,229,970 | +0.48(+1.03%) |
Feb 27, 2012 | 46.62 | 46.95 | 46.32 | 46.71 | 25,560,482 | -0.01(-0.01%) |
Feb 24, 2012 | 46.74 | 46.89 | 46.59 | 46.72 | 25,382,358 | +0.20(+0.44%) |
Feb 23, 2012 | 45.07 | 46.62 | 45.00 | 46.52 | 28,789,502 | +1.39(+3.07%) |
Feb 22, 2012 | 44.99 | 45.32 | 44.94 | 45.13 | 10,036,705 | +0.01(+0.03%) |
Feb 21, 2012 | 45.52 | 45.57 | 45.07 | 45.12 | 14,331,326 | -0.34(-0.75%) |
Feb 17, 2012 | 45.87 | 45.90 | 45.45 | 45.46 | 14,680,291 | -0.20(-0.44%) |
Feb 16, 2012 | 45.37 | 45.80 | 45.28 | 45.66 | 15,464,328 | +0.46(+1.01%) |
Feb 15, 2012 | 45.40 | 45.48 | 45.09 | 45.21 | 16,636,439 | +0.05(+0.11%) |
Feb 14, 2012 | 44.89 | 45.16 | 44.89 | 45.16 | 9,991,168 | +0.18(+0.39%) |
Feb 13, 2012 | 44.93 | 45.09 | 44.87 | 44.98 | 9,850,965 | +0.25(+0.55%) |
Feb 10, 2012 | 44.54 | 44.81 | 44.51 | 44.74 | 11,844,464 | -0.11(-0.25%) |
Feb 09, 2012 | 44.71 | 44.89 | 44.49 | 44.85 | 13,067,252 | +0.28(+0.63%) |
Feb 08, 2012 | 44.63 | 44.67 | 44.43 | 44.57 | 11,672,035 | -0.04(-0.09%) |
Feb 07, 2012 | 44.52 | 44.76 | 44.38 | 44.61 | 12,709,817 | +0.13(+0.30%) |
Feb 06, 2012 | 44.03 | 44.55 | 43.97 | 44.48 | 13,930,981 | +0.52(+1.18%) |
Feb 03, 2012 | 44.38 | 44.73 | 43.82 | 43.96 | 24,901,984 | -0.39(-0.87%) |
Feb 02, 2012 | 44.37 | 44.56 | 44.30 | 44.35 | 18,009,118 | +0.08(+0.17%) |
Feb 01, 2012 | 44.42 | 44.61 | 44.26 | 44.27 | 18,419,526 | +0.12(+0.27%) |
Jan 31, 2012 | 44.42 | 44.51 | 43.91 | 44.15 | 16,219,933 | -0.12(-0.27%) |
Jan 30, 2012 | 44.68 | 44.68 | 44.14 | 44.27 | 17,836,270 | -0.76(-1.70%) |
Jan 27, 2012 | 45.04 | 45.50 | 44.59 | 45.03 | 15,677,531 | -0.35(-0.77%) |
Jan 26, 2012 | 45.59 | 45.79 | 45.33 | 45.38 | 17,036,740 | -0.13(-0.28%) |
Jan 25, 2012 | 45.09 | 45.63 | 44.95 | 45.51 | 15,581,898 | +0.34(+0.74%) |
Jan 24, 2012 | 45.27 | 45.35 | 44.85 | 45.17 | 13,909,651 | -0.35(-0.77%) |
Jan 23, 2012 | 46.16 | 46.18 | 45.37 | 45.52 | 21,171,578 | -0.86(-1.86%) |
Jan 20, 2012 | 45.97 | 46.40 | 45.84 | 46.39 | 17,405,114 | +0.11(+0.23%) |
Jan 19, 2012 | 46.20 | 46.40 | 45.82 | 46.28 | 13,345,157 | +0.04(+0.08%) |
Jan 18, 2012 | 46.15 | 46.32 | 46.10 | 46.25 | 14,830,483 | +0.21(+0.45%) |
Jan 17, 2012 | 45.83 | 46.21 | 45.82 | 46.04 | 51,421,576 | +0.31(+0.68%) |
Jan 13, 2012 | 45.55 | 45.74 | 45.42 | 45.73 | 48,270,504 | +0.00(+0.00%) |
Jan 12, 2012 | 45.86 | 45.86 | 45.55 | 45.73 | 42,828,772 | +0.09(+0.20%) |
Jan 11, 2012 | 45.93 | 46.07 | 45.49 | 45.64 | 21,123,396 | -0.45(-0.98%) |
Jan 10, 2012 | 46.45 | 46.46 | 45.91 | 46.09 | 14,851,141 | -0.22(-0.47%) |
Jan 09, 2012 | 46.03 | 46.38 | 46.01 | 46.30 | 11,277,750 | +0.19(+0.42%) |
Jan 06, 2012 | 46.21 | 46.30 | 45.81 | 46.11 | 12,119,904 | -0.11(-0.24%) |
Jan 05, 2012 | 46.16 | 46.31 | 46.03 | 46.22 | 14,514,965 | -0.19(-0.42%) |