Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 56.01 | 56.01 | 53.93 | 54.39 | 14,590 | -0.92(-1.67%) |
Mar 29, 2012 | 55.47 | 56.55 | 54.16 | 55.31 | 21,387 | -0.69(-1.24%) |
Mar 28, 2012 | 55.47 | 56.85 | 55.39 | 56.01 | 27,329 | +0.46(+0.83%) |
Mar 27, 2012 | 56.39 | 56.47 | 55.31 | 55.54 | 10,230 | -0.69(-1.23%) |
Mar 26, 2012 | 56.62 | 57.78 | 56.16 | 56.24 | 31,456 | +0.39(+0.69%) |
Mar 23, 2012 | 54.70 | 55.85 | 54.16 | 55.85 | 8,332 | +1.08(+1.97%) |
Mar 22, 2012 | 54.77 | 55.54 | 53.46 | 54.77 | 12,010 | -0.77(-1.39%) |
Mar 21, 2012 | 54.93 | 55.85 | 54.16 | 55.54 | 9,424 | +0.77(+1.41%) |
Mar 20, 2012 | 54.39 | 55.16 | 54.31 | 54.77 | 8,692 | -0.31(-0.56%) |
Mar 19, 2012 | 54.54 | 56.16 | 54.54 | 55.08 | 16,503 | +0.69(+1.27%) |
Mar 16, 2012 | 54.93 | 55.85 | 54.23 | 54.39 | 34,838 | -0.46(-0.84%) |
Mar 15, 2012 | 55.47 | 55.47 | 54.08 | 54.85 | 30,841 | -0.46(-0.84%) |
Mar 14, 2012 | 55.47 | 55.93 | 54.47 | 55.31 | 184,583 | -0.15(-0.28%) |
Mar 13, 2012 | 53.77 | 56.16 | 53.61 | 55.47 | 32,386 | +2.31(+4.35%) |
Mar 12, 2012 | 53.93 | 54.00 | 52.85 | 53.16 | 15,034 | -0.62(-1.15%) |
Mar 09, 2012 | 52.77 | 54.08 | 51.38 | 53.77 | 12,532 | +0.92(+1.75%) |
Mar 08, 2012 | 53.31 | 53.31 | 51.61 | 52.85 | 11,936 | +0.00(+0.00%) |
Mar 07, 2012 | 50.23 | 53.77 | 49.69 | 52.85 | 46,169 | +3.00(+6.03%) |
Mar 06, 2012 | 49.92 | 51.23 | 49.00 | 49.84 | 14,484 | +0.00(+0.00%) |
Mar 05, 2012 | 49.07 | 50.07 | 49.04 | 49.84 | 7,683 | +0.69(+1.41%) |
Mar 02, 2012 | 49.30 | 50.07 | 48.76 | 49.15 | 21,233 | -0.15(-0.31%) |
Mar 01, 2012 | 49.46 | 50.54 | 48.76 | 49.30 | 27,777 | +0.23(+0.47%) |
Feb 29, 2012 | 49.00 | 49.30 | 48.61 | 49.07 | 23,955 | +0.08(+0.16%) |
Feb 28, 2012 | 48.30 | 49.84 | 48.30 | 49.00 | 14,105 | +0.39(+0.79%) |
Feb 27, 2012 | 47.22 | 48.84 | 46.30 | 48.61 | 6,958 | +0.85(+1.77%) |
Feb 24, 2012 | 48.15 | 48.69 | 47.45 | 47.76 | 12,100 | -0.39(-0.80%) |
Feb 23, 2012 | 47.45 | 48.53 | 45.53 | 48.15 | 19,444 | +0.77(+1.63%) |
Feb 22, 2012 | 47.92 | 48.07 | 46.76 | 47.38 | 7,978 | -0.54(-1.13%) |
Feb 21, 2012 | 48.30 | 49.53 | 47.69 | 47.92 | 9,882 | -0.15(-0.32%) |
Feb 17, 2012 | 46.92 | 48.87 | 46.61 | 48.07 | 16,253 | +1.46(+3.14%) |
Feb 16, 2012 | 46.61 | 47.07 | 46.38 | 46.61 | 11,517 | +0.08(+0.17%) |
Feb 15, 2012 | 46.38 | 46.68 | 45.37 | 46.53 | 33,103 | +0.23(+0.50%) |
Feb 14, 2012 | 47.22 | 48.07 | 46.07 | 46.30 | 26,984 | -1.00(-2.12%) |
Feb 13, 2012 | 45.76 | 47.69 | 45.68 | 47.30 | 58,681 | +2.16(+4.78%) |
Feb 10, 2012 | 44.53 | 46.22 | 44.45 | 45.14 | 31,838 | -0.31(-0.68%) |
Feb 09, 2012 | 44.45 | 45.53 | 43.83 | 45.45 | 24,065 | +1.00(+2.25%) |
Feb 08, 2012 | 44.45 | 44.84 | 43.60 | 44.45 | 6,980 | +0.15(+0.35%) |
Feb 07, 2012 | 44.91 | 44.91 | 43.53 | 44.30 | 10,749 | -0.77(-1.71%) |
Feb 06, 2012 | 44.99 | 45.45 | 44.53 | 45.07 | 19,724 | -0.39(-0.85%) |
Feb 03, 2012 | 46.45 | 46.45 | 44.91 | 45.45 | 18,323 | +0.08(+0.17%) |
Feb 02, 2012 | 45.53 | 45.53 | 43.06 | 45.37 | 28,111 | +0.08(+0.17%) |
Feb 01, 2012 | 44.84 | 45.76 | 42.91 | 45.30 | 52,715 | +0.85(+1.91%) |
Jan 31, 2012 | 42.99 | 44.68 | 42.37 | 44.45 | 13,064 | +1.62(+3.78%) |
Jan 30, 2012 | 43.06 | 43.45 | 42.25 | 42.83 | 9,860 | -0.85(-1.94%) |
Jan 27, 2012 | 43.14 | 43.76 | 43.14 | 43.68 | 7,685 | +0.00(+0.00%) |
Jan 26, 2012 | 44.37 | 44.45 | 42.76 | 43.68 | 13,898 | -0.39(-0.87%) |
Jan 25, 2012 | 43.37 | 44.30 | 42.76 | 44.07 | 13,783 | +0.54(+1.24%) |
Jan 24, 2012 | 44.45 | 44.45 | 42.76 | 43.53 | 13,384 | -1.39(-3.09%) |
Jan 23, 2012 | 44.45 | 45.68 | 44.45 | 44.91 | 14,184 | +0.23(+0.52%) |
Jan 20, 2012 | 44.53 | 45.22 | 43.68 | 44.68 | 49,544 | +0.00(+0.00%) |
Jan 19, 2012 | 43.22 | 44.84 | 42.22 | 44.68 | 29,878 | +1.54(+3.57%) |
Jan 18, 2012 | 41.37 | 44.30 | 40.14 | 43.14 | 52,930 | +1.69(+4.09%) |
Jan 17, 2012 | 42.22 | 43.06 | 41.14 | 41.45 | 19,202 | -0.23(-0.55%) |
Jan 13, 2012 | 42.06 | 42.37 | 41.21 | 41.68 | 17,243 | -1.31(-3.05%) |
Jan 12, 2012 | 42.68 | 43.06 | 41.52 | 42.99 | 16,156 | +0.31(+0.72%) |
Jan 11, 2012 | 42.29 | 42.76 | 41.52 | 42.68 | 11,271 | +0.00(+0.00%) |
Jan 10, 2012 | 41.91 | 42.68 | 41.83 | 42.68 | 35,643 | +1.08(+2.59%) |
Jan 09, 2012 | 40.37 | 41.75 | 40.21 | 41.60 | 36,767 | +1.62(+4.05%) |
Jan 06, 2012 | 40.14 | 40.91 | 39.29 | 39.98 | 20,538 | -0.23(-0.57%) |
Jan 05, 2012 | 39.29 | 40.83 | 37.98 | 40.21 | 24,623 | +0.69(+1.75%) |