Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 45.13 | 45.47 | 44.37 | 44.37 | 1,629,467 | -0.48(-1.07%) |
Mar 29, 2012 | 45.04 | 45.18 | 44.44 | 44.85 | 967,075 | -0.59(-1.30%) |
Mar 28, 2012 | 46.32 | 46.33 | 44.81 | 45.44 | 1,196,759 | -1.02(-2.20%) |
Mar 27, 2012 | 46.33 | 46.63 | 46.00 | 46.46 | 1,796,892 | +0.10(+0.22%) |
Mar 26, 2012 | 45.49 | 46.44 | 45.33 | 46.36 | 1,236,767 | +1.46(+3.25%) |
Mar 23, 2012 | 44.97 | 45.02 | 44.03 | 44.90 | 1,061,011 | +0.08(+0.18%) |
Mar 22, 2012 | 45.53 | 45.53 | 44.30 | 44.82 | 1,015,770 | -1.11(-2.42%) |
Mar 21, 2012 | 46.04 | 46.23 | 45.67 | 45.93 | 650,885 | +0.11(+0.24%) |
Mar 20, 2012 | 46.38 | 46.41 | 45.60 | 45.82 | 842,084 | -1.05(-2.24%) |
Mar 19, 2012 | 46.63 | 47.13 | 46.38 | 46.87 | 642,819 | -0.02(-0.04%) |
Mar 16, 2012 | 46.89 | 47.29 | 46.85 | 46.89 | 881,917 | +0.02(+0.04%) |
Mar 15, 2012 | 45.85 | 47.02 | 45.60 | 46.87 | 1,075,654 | +1.09(+2.38%) |
Mar 14, 2012 | 46.40 | 46.54 | 45.65 | 45.78 | 890,247 | -0.62(-1.34%) |
Mar 13, 2012 | 45.51 | 46.41 | 45.32 | 46.40 | 627,945 | +1.35(+3.00%) |
Mar 12, 2012 | 45.48 | 45.95 | 44.91 | 45.05 | 639,347 | -0.35(-0.77%) |
Mar 09, 2012 | 45.19 | 45.75 | 45.12 | 45.40 | 465,436 | +0.25(+0.55%) |
Mar 08, 2012 | 45.25 | 45.43 | 44.50 | 45.15 | 725,849 | +0.34(+0.76%) |
Mar 07, 2012 | 44.79 | 45.10 | 44.53 | 44.81 | 1,088,070 | -0.02(-0.04%) |
Mar 06, 2012 | 46.05 | 46.05 | 44.58 | 44.83 | 1,209,926 | -1.98(-4.23%) |
Mar 05, 2012 | 47.03 | 47.55 | 46.76 | 46.81 | 1,566,635 | -0.37(-0.78%) |
Mar 02, 2012 | 47.31 | 47.39 | 47.02 | 47.18 | 1,298,441 | -0.10(-0.21%) |
Mar 01, 2012 | 46.53 | 47.35 | 46.40 | 47.28 | 1,193,826 | +1.06(+2.29%) |
Feb 29, 2012 | 47.00 | 47.38 | 46.13 | 46.22 | 830,510 | -0.76(-1.62%) |
Feb 28, 2012 | 47.00 | 47.15 | 46.54 | 46.98 | 943,764 | -0.07(-0.15%) |
Feb 27, 2012 | 46.92 | 47.33 | 46.45 | 47.05 | 860,046 | -0.14(-0.30%) |
Feb 24, 2012 | 47.70 | 48.17 | 47.11 | 47.19 | 1,496,401 | -0.42(-0.88%) |
Feb 23, 2012 | 45.01 | 47.77 | 44.61 | 47.61 | 2,214,253 | +2.85(+6.37%) |
Feb 22, 2012 | 45.45 | 45.45 | 44.54 | 44.76 | 912,306 | -0.86(-1.89%) |
Feb 21, 2012 | 45.83 | 46.21 | 45.53 | 45.62 | 995,529 | +0.07(+0.15%) |
Feb 17, 2012 | 45.78 | 46.00 | 45.52 | 45.55 | 601,446 | +0.07(+0.15%) |
Feb 16, 2012 | 44.78 | 45.60 | 44.76 | 45.48 | 645,942 | +0.85(+1.90%) |
Feb 15, 2012 | 46.07 | 46.07 | 44.44 | 44.63 | 1,231,714 | -1.36(-2.96%) |
Feb 14, 2012 | 46.07 | 46.27 | 45.73 | 45.99 | 949,168 | -0.30(-0.65%) |
Feb 13, 2012 | 46.24 | 46.33 | 45.41 | 46.29 | 921,193 | +0.44(+0.96%) |
Feb 10, 2012 | 45.75 | 46.08 | 45.32 | 45.85 | 666,962 | -0.54(-1.16%) |
Feb 09, 2012 | 45.91 | 46.56 | 45.80 | 46.39 | 564,912 | +0.56(+1.22%) |
Feb 08, 2012 | 46.12 | 46.22 | 45.50 | 45.83 | 572,266 | -0.31(-0.67%) |
Feb 07, 2012 | 46.27 | 46.37 | 45.69 | 46.14 | 720,109 | -0.39(-0.84%) |
Feb 06, 2012 | 46.98 | 47.07 | 46.19 | 46.53 | 851,673 | -0.68(-1.44%) |
Feb 03, 2012 | 46.43 | 47.42 | 46.25 | 47.21 | 1,436,046 | +1.09(+2.36%) |
Feb 02, 2012 | 46.30 | 46.61 | 46.02 | 46.12 | 797,082 | -0.13(-0.28%) |
Feb 01, 2012 | 45.27 | 46.40 | 45.17 | 46.25 | 1,016,679 | +1.49(+3.33%) |
Jan 31, 2012 | 45.24 | 45.42 | 44.31 | 44.76 | 813,257 | -0.05(-0.11%) |
Jan 30, 2012 | 44.70 | 44.86 | 44.06 | 44.81 | 1,101,120 | -0.38(-0.84%) |
Jan 27, 2012 | 45.17 | 45.58 | 44.91 | 45.19 | 1,014,224 | -0.09(-0.20%) |
Jan 26, 2012 | 45.42 | 46.00 | 44.85 | 45.28 | 2,272,231 | -1.02(-2.20%) |
Jan 25, 2012 | 45.43 | 46.44 | 45.18 | 46.30 | 1,339,880 | +0.77(+1.69%) |
Jan 24, 2012 | 44.98 | 45.53 | 44.65 | 45.53 | 724,228 | +0.23(+0.51%) |
Jan 23, 2012 | 45.36 | 45.99 | 45.14 | 45.30 | 1,103,328 | +0.01(+0.02%) |
Jan 20, 2012 | 45.21 | 45.49 | 45.06 | 45.29 | 981,617 | +0.13(+0.29%) |
Jan 19, 2012 | 44.58 | 45.71 | 44.54 | 45.16 | 1,192,694 | +0.92(+2.08%) |
Jan 18, 2012 | 43.51 | 44.41 | 43.38 | 44.24 | 856,059 | +0.59(+1.35%) |
Jan 17, 2012 | 43.42 | 43.88 | 43.18 | 43.65 | 1,022,905 | +0.65(+1.51%) |
Jan 13, 2012 | 43.13 | 43.36 | 42.47 | 43.00 | 1,476,372 | -0.47(-1.08%) |
Jan 12, 2012 | 41.37 | 43.59 | 41.37 | 43.47 | 2,004,188 | +2.16(+5.23%) |
Jan 11, 2012 | 41.45 | 42.02 | 41.25 | 41.31 | 992,585 | -0.37(-0.89%) |
Jan 10, 2012 | 41.00 | 41.70 | 40.95 | 41.68 | 1,090,628 | +1.03(+2.53%) |
Jan 09, 2012 | 41.15 | 41.30 | 40.53 | 40.65 | 1,045,251 | -0.52(-1.26%) |
Jan 06, 2012 | 41.26 | 41.35 | 40.88 | 41.17 | 814,251 | -0.11(-0.27%) |
Jan 05, 2012 | 41.14 | 41.47 | 40.67 | 41.28 | 928,526 | -0.24(-0.58%) |