Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.78 | 48.78 | 48.46 | 48.73 | 2,034 | +0.31(+0.64%) |
Mar 29, 2012 | 48.04 | 48.42 | 48.03 | 48.42 | 4,948 | -0.18(-0.36%) |
Mar 28, 2012 | 48.68 | 48.68 | 48.43 | 48.59 | 6,610 | -0.50(-1.02%) |
Mar 27, 2012 | 49.16 | 49.16 | 49.10 | 49.10 | 2,247 | +0.00(+0.00%) |
Mar 26, 2012 | 48.84 | 49.10 | 48.84 | 49.10 | 6,826 | +0.42(+0.85%) |
Mar 23, 2012 | 48.42 | 48.70 | 48.42 | 48.68 | 1,678 | +0.21(+0.44%) |
Mar 22, 2012 | 48.38 | 48.47 | 48.38 | 48.47 | 828 | -0.53(-1.09%) |
Mar 21, 2012 | 49.11 | 49.11 | 48.91 | 49.00 | 1,441 | -0.25(-0.51%) |
Mar 19, 2012 | 48.94 | 49.25 | 49.25 | 49.25 | 2,425 | +0.36(+0.74%) |
Mar 15, 2012 | 48.70 | 48.89 | 48.89 | 48.89 | 15,572 | +0.43(+0.89%) |
Mar 14, 2012 | 48.63 | 48.63 | 48.41 | 48.46 | 7,103 | +0.04(+0.08%) |
Mar 13, 2012 | 47.87 | 48.46 | 47.87 | 48.42 | 3,835 | +0.86(+1.80%) |
Mar 12, 2012 | 47.58 | 47.58 | 47.46 | 47.57 | 4,840 | +0.14(+0.30%) |
Mar 08, 2012 | 47.20 | 47.43 | 47.43 | 47.43 | 1,914 | +0.56(+1.20%) |
Mar 07, 2012 | 46.61 | 46.87 | 46.61 | 46.86 | 1,192 | +0.43(+0.93%) |
Mar 06, 2012 | 46.77 | 46.77 | 46.39 | 46.43 | 2,485 | -0.80(-1.69%) |
Mar 05, 2012 | 47.15 | 47.24 | 47.15 | 47.23 | 1,276 | -0.31(-0.66%) |
Mar 02, 2012 | 47.69 | 47.76 | 47.55 | 47.55 | 1,705 | -0.22(-0.46%) |
Mar 01, 2012 | 47.69 | 47.76 | 47.67 | 47.76 | 11,596 | +0.38(+0.81%) |
Feb 29, 2012 | 47.69 | 47.75 | 47.38 | 47.38 | 10,694 | -0.24(-0.50%) |
Feb 28, 2012 | 47.52 | 47.62 | 47.44 | 47.62 | 14,093 | +0.11(+0.23%) |
Feb 27, 2012 | 47.04 | 47.51 | 46.96 | 47.51 | 4,713 | +0.08(+0.16%) |
Feb 24, 2012 | 47.44 | 47.44 | 47.42 | 47.44 | 862 | +0.14(+0.30%) |
Feb 23, 2012 | 47.15 | 47.29 | 47.00 | 47.29 | 5,791 | +0.06(+0.12%) |
Feb 22, 2012 | 47.29 | 47.29 | 47.24 | 47.24 | 469 | -0.21(-0.43%) |
Feb 21, 2012 | 47.62 | 47.65 | 47.44 | 47.44 | 3,063 | +0.01(+0.01%) |
Feb 17, 2012 | 47.47 | 47.51 | 47.37 | 47.44 | 3,664 | +0.20(+0.43%) |
Feb 16, 2012 | 47.23 | 47.23 | 47.22 | 47.23 | 1,538 | +0.52(+1.11%) |
Feb 15, 2012 | 46.71 | 46.71 | 46.71 | 46.71 | 6,382 | -0.05(-0.10%) |
Feb 14, 2012 | 46.76 | 46.76 | 46.76 | 46.76 | 510 | -0.20(-0.43%) |
Feb 13, 2012 | 46.97 | 46.97 | 46.88 | 46.97 | 1,831 | +0.45(+0.98%) |
Feb 10, 2012 | 46.55 | 46.58 | 46.50 | 46.51 | 7,120 | -0.56(-1.20%) |
Feb 09, 2012 | 46.93 | 47.08 | 46.93 | 47.07 | 6,058 | +0.03(+0.06%) |
Feb 08, 2012 | 47.03 | 47.04 | 46.91 | 47.04 | 3,198 | +0.19(+0.41%) |
Feb 07, 2012 | 46.74 | 46.89 | 46.74 | 46.85 | 893 | +0.10(+0.21%) |
Feb 06, 2012 | 46.69 | 46.75 | 46.67 | 46.75 | 1,421 | -0.05(-0.12%) |
Feb 03, 2012 | 46.55 | 46.81 | 46.53 | 46.81 | 4,927 | +0.74(+1.62%) |
Feb 02, 2012 | 46.03 | 46.06 | 45.95 | 46.06 | 7,616 | -0.14(-0.31%) |
Feb 01, 2012 | 45.88 | 46.21 | 45.88 | 46.21 | 3,078 | +0.77(+1.69%) |
Jan 31, 2012 | 45.65 | 45.65 | 45.40 | 45.44 | 12,200 | +0.15(+0.33%) |
Jan 30, 2012 | 45.28 | 45.29 | 45.14 | 45.29 | 1,399 | -0.21(-0.47%) |
Jan 27, 2012 | 45.55 | 45.59 | 45.50 | 45.50 | 1,271 | -0.46(-1.01%) |
Jan 26, 2012 | 46.07 | 46.07 | 45.90 | 45.96 | 5,682 | -0.06(-0.14%) |
Jan 25, 2012 | 45.66 | 46.03 | 45.58 | 46.03 | 5,450 | +0.19(+0.41%) |
Jan 24, 2012 | 45.48 | 45.84 | 45.48 | 45.84 | 2,609 | -0.13(-0.27%) |
Jan 23, 2012 | 46.19 | 46.19 | 45.96 | 45.96 | 1,425 | +0.05(+0.12%) |
Jan 20, 2012 | 45.66 | 45.91 | 45.66 | 45.91 | 15,766 | +0.18(+0.39%) |
Jan 19, 2012 | 45.78 | 45.78 | 45.72 | 45.73 | 892 | +0.26(+0.57%) |
Jan 18, 2012 | 44.90 | 45.47 | 44.90 | 45.47 | 2,162 | +0.25(+0.55%) |
Jan 17, 2012 | 45.22 | 45.22 | 45.22 | 45.22 | 127 | +0.31(+0.68%) |
Jan 13, 2012 | 44.83 | 44.91 | 44.61 | 44.91 | 6,599 | -0.14(-0.31%) |
Jan 12, 2012 | 45.27 | 45.27 | 45.05 | 45.05 | 1,548 | -0.01(-0.02%) |
Jan 11, 2012 | 45.01 | 45.07 | 44.98 | 45.06 | 1,276 | +0.14(+0.31%) |
Jan 10, 2012 | 44.99 | 45.03 | 44.92 | 44.92 | 7,076 | +0.43(+0.97%) |
Jan 09, 2012 | 44.33 | 44.49 | 44.22 | 44.49 | 1,850 | +0.17(+0.39%) |
Jan 06, 2012 | 44.27 | 44.42 | 44.27 | 44.32 | 1,935 | -0.07(-0.16%) |
Jan 05, 2012 | 43.87 | 44.39 | 43.87 | 44.39 | 4,793 | +0.18(+0.41%) |