Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 44.54 | 44.59 | 44.08 | 44.12 | 51,942 | -0.32(-0.72%) |
Mar 29, 2012 | 44.42 | 44.46 | 44.42 | 44.44 | 19,332 | +0.29(+0.66%) |
Mar 28, 2012 | 44.37 | 44.37 | 44.15 | 44.15 | 6,705 | -0.12(-0.26%) |
Mar 27, 2012 | 44.19 | 44.28 | 44.19 | 44.27 | 3,156 | +0.38(+0.86%) |
Mar 26, 2012 | 43.85 | 43.90 | 43.85 | 43.89 | 2,413 | +0.03(+0.06%) |
Mar 23, 2012 | 43.82 | 43.88 | 43.82 | 43.86 | 698 | +0.27(+0.62%) |
Mar 22, 2012 | 43.72 | 43.73 | 43.52 | 43.59 | 11,413 | +0.09(+0.21%) |
Mar 21, 2012 | 43.23 | 43.51 | 43.23 | 43.50 | 51,243 | +0.45(+1.04%) |
Mar 20, 2012 | 43.18 | 43.18 | 43.01 | 43.06 | 5,368 | +0.03(+0.06%) |
Mar 19, 2012 | 43.34 | 43.40 | 42.88 | 43.03 | 13,602 | -0.46(-1.05%) |
Mar 16, 2012 | 43.20 | 43.52 | 43.13 | 43.49 | 30,175 | -0.13(-0.31%) |
Mar 15, 2012 | 43.71 | 43.71 | 43.57 | 43.62 | 5,413 | -0.00(-0.01%) |
Mar 14, 2012 | 44.01 | 44.01 | 43.58 | 43.62 | 6,929 | -1.01(-2.26%) |
Mar 13, 2012 | 44.99 | 45.04 | 44.63 | 44.63 | 7,097 | -0.67(-1.48%) |
Mar 12, 2012 | 45.45 | 45.45 | 45.30 | 45.30 | 1,397 | +0.01(+0.03%) |
Mar 09, 2012 | 45.25 | 45.29 | 45.18 | 45.29 | 2,678 | -0.11(-0.24%) |
Mar 08, 2012 | 45.41 | 45.41 | 45.38 | 45.40 | 2,585 | -0.31(-0.68%) |
Mar 07, 2012 | 45.79 | 45.79 | 45.68 | 45.71 | 4,658 | -0.07(-0.15%) |
Mar 06, 2012 | 45.82 | 45.90 | 45.77 | 45.77 | 5,191 | +0.31(+0.68%) |
Mar 05, 2012 | 45.55 | 45.55 | 45.47 | 45.47 | 2,608 | -0.11(-0.24%) |
Mar 02, 2012 | 45.53 | 45.59 | 45.53 | 45.58 | 3,843 | +0.35(+0.77%) |
Mar 01, 2012 | 45.15 | 45.24 | 45.10 | 45.23 | 3,642 | -0.39(-0.86%) |
Feb 29, 2012 | 45.90 | 45.90 | 45.54 | 45.62 | 5,613 | -0.32(-0.69%) |
Feb 28, 2012 | 46.02 | 46.06 | 45.94 | 45.94 | 1,877 | +0.04(+0.09%) |
Feb 27, 2012 | 45.94 | 45.95 | 45.89 | 45.89 | 7,686 | +0.43(+0.94%) |
Feb 23, 2012 | 45.47 | 45.47 | 45.47 | 45.47 | 0 | +0.03(+0.06%) |
Feb 22, 2012 | 45.17 | 45.44 | 45.16 | 45.44 | 3,582 | +0.39(+0.87%) |
Feb 21, 2012 | 45.13 | 45.16 | 44.99 | 45.05 | 3,614 | -0.29(-0.64%) |
Feb 17, 2012 | 45.35 | 45.35 | 45.34 | 45.34 | 698 | -0.11(-0.24%) |
Feb 16, 2012 | 45.69 | 45.72 | 45.41 | 45.45 | 11,662 | -0.41(-0.89%) |
Feb 15, 2012 | 46.04 | 46.05 | 45.86 | 45.86 | 3,922 | +0.06(+0.14%) |
Feb 14, 2012 | 45.94 | 45.98 | 45.79 | 45.79 | 33,774 | +0.10(+0.23%) |
Feb 13, 2012 | 45.49 | 45.77 | 45.49 | 45.69 | 5,448 | -0.00(-0.01%) |
Feb 10, 2012 | 45.77 | 45.77 | 45.69 | 45.69 | 1,630 | +0.42(+0.93%) |
Feb 09, 2012 | 45.23 | 45.27 | 45.01 | 45.27 | 16,763 | -0.12(-0.27%) |
Feb 08, 2012 | 45.43 | 45.44 | 45.37 | 45.40 | 3,014 | +0.03(+0.07%) |
Feb 07, 2012 | 45.62 | 45.62 | 45.33 | 45.37 | 4,313 | -0.55(-1.21%) |
Feb 06, 2012 | 45.83 | 45.93 | 45.83 | 45.92 | 4,460 | +0.22(+0.48%) |
Feb 03, 2012 | 45.71 | 45.85 | 45.56 | 45.70 | 47,260 | -0.70(-1.50%) |
Feb 02, 2012 | 46.27 | 46.41 | 46.22 | 46.40 | 257,884 | +0.15(+0.32%) |
Feb 01, 2012 | 46.44 | 46.44 | 46.12 | 46.25 | 3,437,959 | -0.32(-0.69%) |
Jan 31, 2012 | 46.25 | 46.60 | 46.25 | 46.57 | 7,779 | +0.25(+0.55%) |
Jan 30, 2012 | 46.31 | 46.44 | 46.31 | 46.32 | 16,321 | +0.40(+0.88%) |
Jan 27, 2012 | 45.76 | 45.96 | 45.70 | 45.91 | 55,808 | +0.27(+0.58%) |
Jan 26, 2012 | 45.61 | 45.80 | 45.55 | 45.65 | 51,324 | +0.42(+0.94%) |
Jan 25, 2012 | 44.71 | 45.65 | 44.71 | 45.22 | 69,027 | +0.47(+1.06%) |
Jan 24, 2012 | 44.64 | 44.75 | 44.62 | 44.75 | 51,084 | +0.07(+0.16%) |
Jan 23, 2012 | 44.67 | 44.79 | 44.53 | 44.68 | 69,127 | -0.25(-0.56%) |
Jan 20, 2012 | 45.03 | 45.11 | 44.87 | 44.93 | 53,295 | -0.32(-0.70%) |
Jan 19, 2012 | 45.50 | 45.50 | 45.15 | 45.25 | 46,414 | -0.54(-1.18%) |
Jan 18, 2012 | 46.18 | 46.18 | 45.76 | 45.79 | 53,959 | -0.29(-0.63%) |
Jan 17, 2012 | 46.06 | 46.11 | 46.05 | 46.08 | 21,647 | +0.07(+0.15%) |
Jan 13, 2012 | 46.05 | 46.18 | 45.99 | 46.01 | 51,977 | +0.42(+0.93%) |
Jan 12, 2012 | 45.61 | 45.68 | 45.48 | 45.59 | 48,178 | -0.14(-0.31%) |
Jan 11, 2012 | 45.53 | 45.82 | 45.50 | 45.73 | 63,998 | +0.51(+1.12%) |
Jan 10, 2012 | 45.15 | 45.35 | 45.11 | 45.22 | 48,394 | -0.18(-0.39%) |
Jan 09, 2012 | 45.42 | 45.60 | 45.38 | 45.40 | 26,739 | +0.04(+0.09%) |
Jan 06, 2012 | 45.30 | 45.44 | 45.27 | 45.36 | 64,804 | +0.39(+0.86%) |
Jan 05, 2012 | 45.38 | 45.38 | 44.96 | 44.97 | 52,412 | +0.01(+0.03%) |