Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.28 | 47.57 | 47.22 | 47.25 | 4,728,725 | +0.03(+0.07%) |
Mar 29, 2012 | 47.18 | 47.29 | 46.84 | 47.22 | 3,826,243 | -0.04(-0.08%) |
Mar 28, 2012 | 47.07 | 47.27 | 46.99 | 47.26 | 3,240,859 | +0.14(+0.30%) |
Mar 27, 2012 | 47.21 | 47.28 | 47.10 | 47.12 | 2,547,151 | -0.01(-0.03%) |
Mar 26, 2012 | 46.87 | 47.15 | 46.79 | 47.13 | 3,518,037 | +0.36(+0.78%) |
Mar 23, 2012 | 46.98 | 47.05 | 46.68 | 46.77 | 2,513,834 | -0.15(-0.31%) |
Mar 22, 2012 | 46.88 | 47.02 | 46.76 | 46.91 | 2,893,632 | -0.04(-0.08%) |
Mar 21, 2012 | 46.89 | 47.09 | 46.84 | 46.95 | 2,263,064 | +0.02(+0.04%) |
Mar 20, 2012 | 46.45 | 46.99 | 46.45 | 46.93 | 2,748,157 | +0.24(+0.52%) |
Mar 19, 2012 | 46.57 | 46.78 | 46.41 | 46.69 | 2,261,684 | +0.06(+0.12%) |
Mar 16, 2012 | 46.63 | 46.68 | 46.46 | 46.63 | 3,653,196 | +0.00(+0.00%) |
Mar 15, 2012 | 46.54 | 46.75 | 46.37 | 46.63 | 3,228,778 | +0.07(+0.15%) |
Mar 14, 2012 | 46.68 | 46.85 | 46.39 | 46.56 | 3,136,663 | -0.15(-0.33%) |
Mar 13, 2012 | 46.27 | 46.73 | 46.27 | 46.72 | 3,602,155 | +0.54(+1.16%) |
Mar 12, 2012 | 45.83 | 46.23 | 45.83 | 46.18 | 3,230,412 | +0.28(+0.61%) |
Mar 09, 2012 | 45.99 | 46.04 | 45.81 | 45.90 | 2,659,522 | -0.01(-0.03%) |
Mar 08, 2012 | 45.89 | 46.04 | 45.78 | 45.91 | 3,188,030 | +0.22(+0.49%) |
Mar 07, 2012 | 45.99 | 45.99 | 45.57 | 45.69 | 5,504,291 | -0.27(-0.58%) |
Mar 06, 2012 | 45.87 | 46.11 | 45.83 | 45.95 | 4,123,914 | -0.04(-0.08%) |
Mar 05, 2012 | 45.80 | 46.07 | 45.80 | 45.99 | 3,151,312 | +0.20(+0.43%) |
Mar 02, 2012 | 45.84 | 45.94 | 45.67 | 45.80 | 2,843,036 | +0.11(+0.25%) |
Mar 01, 2012 | 46.06 | 46.21 | 45.49 | 45.68 | 4,188,313 | -0.45(-0.97%) |
Feb 29, 2012 | 45.69 | 46.28 | 45.68 | 46.13 | 5,744,663 | +0.41(+0.90%) |
Feb 28, 2012 | 45.56 | 45.78 | 45.42 | 45.72 | 3,234,520 | +0.24(+0.53%) |
Feb 27, 2012 | 45.26 | 45.56 | 45.25 | 45.48 | 2,764,500 | +0.03(+0.06%) |
Feb 24, 2012 | 45.48 | 45.48 | 45.14 | 45.45 | 3,375,567 | -0.06(-0.13%) |
Feb 23, 2012 | 44.99 | 45.58 | 44.98 | 45.51 | 3,031,698 | +0.42(+0.94%) |
Feb 22, 2012 | 45.40 | 45.40 | 44.90 | 45.09 | 3,970,747 | -0.11(-0.24%) |
Feb 21, 2012 | 45.30 | 45.41 | 45.06 | 45.19 | 2,908,539 | -0.11(-0.24%) |
Feb 17, 2012 | 45.45 | 45.52 | 45.13 | 45.30 | 3,536,212 | +0.09(+0.20%) |
Feb 16, 2012 | 45.26 | 45.40 | 45.10 | 45.21 | 3,344,169 | +0.15(+0.32%) |
Feb 15, 2012 | 45.13 | 45.28 | 44.97 | 45.07 | 3,989,356 | -0.27(-0.60%) |
Feb 14, 2012 | 45.29 | 45.50 | 45.09 | 45.34 | 3,693,071 | -0.07(-0.15%) |
Feb 13, 2012 | 45.50 | 45.57 | 45.35 | 45.41 | 2,337,145 | +0.11(+0.25%) |
Feb 10, 2012 | 45.37 | 45.40 | 45.18 | 45.30 | 3,270,462 | -0.20(-0.45%) |
Feb 09, 2012 | 45.38 | 45.51 | 45.19 | 45.50 | 2,683,154 | +0.11(+0.25%) |
Feb 08, 2012 | 45.52 | 45.57 | 45.26 | 45.38 | 3,049,642 | -0.03(-0.06%) |
Feb 07, 2012 | 45.59 | 45.75 | 45.41 | 45.41 | 4,133,564 | -0.29(-0.64%) |
Feb 06, 2012 | 45.68 | 45.99 | 45.61 | 45.70 | 2,895,845 | -0.02(-0.04%) |
Feb 03, 2012 | 45.95 | 46.04 | 45.61 | 45.72 | 2,984,659 | -0.05(-0.11%) |
Feb 02, 2012 | 45.74 | 45.85 | 45.54 | 45.77 | 2,842,521 | +0.16(+0.36%) |
Feb 01, 2012 | 45.34 | 45.77 | 45.30 | 45.61 | 3,777,548 | +0.31(+0.68%) |
Jan 31, 2012 | 45.24 | 45.46 | 45.13 | 45.30 | 3,413,209 | +0.14(+0.31%) |
Jan 30, 2012 | 44.92 | 45.33 | 44.63 | 45.16 | 4,803,560 | +0.13(+0.30%) |
Jan 27, 2012 | 45.56 | 45.63 | 45.00 | 45.02 | 3,881,878 | -0.54(-1.18%) |
Jan 26, 2012 | 45.48 | 45.85 | 45.36 | 45.56 | 4,172,214 | +0.07(+0.15%) |
Jan 25, 2012 | 45.29 | 45.70 | 45.11 | 45.49 | 6,468,183 | -0.25(-0.55%) |
Jan 24, 2012 | 45.55 | 46.04 | 44.81 | 45.75 | 9,849,707 | -0.79(-1.70%) |
Jan 23, 2012 | 46.73 | 46.78 | 46.37 | 46.54 | 4,498,764 | -0.20(-0.42%) |
Jan 20, 2012 | 46.94 | 47.00 | 46.37 | 46.73 | 4,814,908 | -0.21(-0.45%) |
Jan 19, 2012 | 46.84 | 46.97 | 46.61 | 46.94 | 3,976,918 | +0.12(+0.26%) |
Jan 18, 2012 | 46.65 | 46.88 | 46.54 | 46.82 | 3,760,203 | +0.20(+0.43%) |
Jan 17, 2012 | 46.37 | 46.71 | 46.35 | 46.62 | 4,349,778 | +0.60(+1.31%) |
Jan 13, 2012 | 46.01 | 46.14 | 45.78 | 46.02 | 3,125,443 | -0.09(-0.19%) |
Jan 12, 2012 | 45.91 | 46.17 | 45.80 | 46.11 | 3,294,973 | +0.20(+0.43%) |
Jan 11, 2012 | 46.13 | 46.27 | 45.85 | 45.91 | 4,126,971 | -0.22(-0.48%) |
Jan 10, 2012 | 46.32 | 46.37 | 46.06 | 46.13 | 4,291,373 | +0.11(+0.23%) |
Jan 09, 2012 | 46.10 | 46.15 | 45.86 | 46.02 | 3,109,320 | +0.05(+0.11%) |
Jan 06, 2012 | 46.03 | 46.14 | 45.85 | 45.97 | 3,412,217 | -0.10(-0.22%) |
Jan 05, 2012 | 46.21 | 46.32 | 45.89 | 46.07 | 3,907,146 | -0.13(-0.27%) |