Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.58 | 48.14 | 47.02 | 47.74 | 3,532 | -0.29(-0.60%) |
Mar 29, 2012 | 48.02 | 48.02 | 48.02 | 48.02 | 118 | +0.66(+1.39%) |
Mar 28, 2012 | 45.84 | 47.79 | 45.84 | 47.36 | 2,482 | +0.84(+1.80%) |
Mar 27, 2012 | 44.91 | 48.16 | 44.50 | 46.53 | 7,697 | +0.85(+1.87%) |
Mar 26, 2012 | 44.99 | 45.67 | 44.91 | 45.67 | 3,995 | +0.85(+1.89%) |
Mar 23, 2012 | 44.76 | 44.85 | 44.76 | 44.83 | 827 | +0.00(+0.00%) |
Mar 22, 2012 | 44.65 | 44.83 | 44.65 | 44.83 | 1,511 | -0.03(-0.08%) |
Mar 21, 2012 | 45.31 | 45.31 | 44.40 | 44.86 | 4,729 | -0.80(-1.76%) |
Mar 20, 2012 | 45.57 | 45.66 | 45.50 | 45.66 | 1,182 | +0.41(+0.92%) |
Mar 19, 2012 | 45.50 | 45.50 | 45.16 | 45.25 | 770 | +0.30(+0.68%) |
Mar 15, 2012 | 45.25 | 44.94 | 44.94 | 44.94 | 709 | -0.65(-1.43%) |
Mar 14, 2012 | 45.43 | 45.60 | 45.25 | 45.60 | 709 | -0.08(-0.17%) |
Mar 13, 2012 | 44.96 | 45.67 | 44.96 | 45.67 | 1,171 | +0.00(+0.00%) |
Mar 12, 2012 | 44.92 | 45.67 | 44.92 | 45.67 | 472 | +0.14(+0.32%) |
Mar 09, 2012 | 44.78 | 45.67 | 44.78 | 45.53 | 4,100 | -0.12(-0.26%) |
Mar 06, 2012 | 44.78 | 45.65 | 45.65 | 45.65 | 354 | +0.48(+1.07%) |
Mar 05, 2012 | 44.83 | 45.59 | 44.83 | 45.16 | 354 | +0.42(+0.95%) |
Mar 02, 2012 | 44.83 | 44.83 | 44.74 | 44.74 | 355 | +0.34(+0.76%) |
Feb 29, 2012 | 44.40 | 44.40 | 44.40 | 44.40 | 0 | +0.42(+0.96%) |
Feb 28, 2012 | 44.48 | 45.03 | 43.98 | 43.98 | 2,708 | +0.00(+0.00%) |
Feb 27, 2012 | 45.24 | 45.24 | 43.98 | 43.98 | 2,413 | -1.69(-3.70%) |
Feb 24, 2012 | 46.95 | 46.95 | 45.25 | 45.67 | 4,711 | -0.33(-0.72%) |
Feb 23, 2012 | 44.56 | 46.39 | 44.56 | 46.00 | 2,955 | +1.43(+3.21%) |
Feb 22, 2012 | 43.96 | 45.97 | 43.56 | 44.57 | 5,523 | +0.72(+1.64%) |
Feb 21, 2012 | 45.79 | 45.79 | 43.15 | 43.85 | 2,168 | -1.23(-2.74%) |
Feb 17, 2012 | 45.93 | 45.93 | 45.09 | 45.09 | 910 | -0.58(-1.28%) |
Feb 16, 2012 | 42.43 | 45.67 | 42.43 | 45.67 | 735 | +1.23(+2.76%) |
Feb 10, 2012 | 44.49 | 44.45 | 44.45 | 44.45 | 236 | -0.80(-1.78%) |
Feb 09, 2012 | 45.42 | 45.42 | 44.49 | 45.25 | 618 | +1.68(+3.86%) |
Feb 08, 2012 | 43.57 | 43.98 | 43.56 | 43.57 | 827 | -1.96(-4.31%) |
Feb 06, 2012 | 44.48 | 45.53 | 45.53 | 45.53 | 1,300 | -0.14(-0.31%) |
Feb 03, 2012 | 45.93 | 46.18 | 45.67 | 45.67 | 1,436 | +0.04(+0.09%) |
Feb 02, 2012 | 45.63 | 45.63 | 45.63 | 45.63 | 118 | +1.81(+4.13%) |
Feb 01, 2012 | 43.56 | 43.85 | 43.13 | 43.82 | 3,179 | +0.26(+0.60%) |
Jan 31, 2012 | 43.95 | 43.98 | 43.56 | 43.56 | 1,119 | +0.76(+1.78%) |
Jan 23, 2012 | 42.80 | 42.80 | 42.80 | 42.80 | 0 | -0.14(-0.33%) |
Jan 19, 2012 | 42.94 | 42.94 | 42.94 | 42.94 | 118 | -0.19(-0.45%) |
Jan 18, 2012 | 43.13 | 43.13 | 43.13 | 43.13 | 472 | -0.42(-0.97%) |
Jan 17, 2012 | 43.13 | 43.67 | 43.13 | 43.56 | 864 | +0.43(+1.00%) |
Jan 13, 2012 | 43.05 | 43.13 | 43.05 | 43.13 | 1,255 | +0.88(+2.08%) |
Jan 11, 2012 | 42.25 | 42.25 | 42.25 | 42.25 | 118 | +0.38(+0.91%) |
Jan 10, 2012 | 41.87 | 41.87 | 41.87 | 41.87 | 118 | +0.59(+1.43%) |
Jan 09, 2012 | 41.65 | 41.65 | 41.27 | 41.27 | 847 | +0.26(+0.64%) |
Jan 05, 2012 | 40.65 | 41.01 | 41.01 | 41.01 | 1,433 | +0.30(+0.74%) |