Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 55.04 | 56.31 | 54.59 | 55.56 | 224,783 | +0.74(+1.34%) |
Mar 29, 2012 | 54.47 | 55.09 | 54.36 | 54.83 | 139,622 | -0.08(-0.15%) |
Mar 28, 2012 | 54.66 | 55.22 | 54.06 | 54.90 | 240,494 | +0.39(+0.72%) |
Mar 27, 2012 | 54.20 | 55.08 | 53.77 | 54.51 | 164,897 | +0.63(+1.17%) |
Mar 26, 2012 | 52.47 | 54.01 | 52.02 | 53.89 | 123,800 | +1.83(+3.52%) |
Mar 23, 2012 | 51.09 | 52.15 | 51.08 | 52.05 | 72,810 | +1.08(+2.12%) |
Mar 22, 2012 | 51.15 | 51.35 | 50.69 | 50.97 | 111,615 | -0.75(-1.46%) |
Mar 21, 2012 | 51.37 | 52.11 | 51.09 | 51.72 | 91,874 | +0.66(+1.30%) |
Mar 20, 2012 | 51.52 | 51.84 | 50.90 | 51.06 | 81,833 | -0.99(-1.91%) |
Mar 19, 2012 | 51.37 | 52.49 | 51.21 | 52.05 | 77,838 | +0.75(+1.47%) |
Mar 16, 2012 | 51.17 | 51.80 | 50.32 | 51.30 | 142,789 | +0.27(+0.52%) |
Mar 15, 2012 | 50.74 | 51.12 | 49.73 | 51.03 | 79,658 | +0.52(+1.04%) |
Mar 14, 2012 | 50.37 | 50.92 | 50.31 | 50.51 | 86,670 | +0.20(+0.41%) |
Mar 13, 2012 | 49.76 | 50.42 | 49.41 | 50.31 | 102,559 | +1.16(+2.36%) |
Mar 12, 2012 | 48.94 | 49.31 | 48.64 | 49.15 | 66,119 | +0.35(+0.73%) |
Mar 09, 2012 | 48.13 | 49.27 | 48.13 | 48.79 | 78,259 | +0.48(+0.99%) |
Mar 08, 2012 | 48.05 | 48.43 | 47.64 | 48.31 | 66,991 | +0.63(+1.32%) |
Mar 07, 2012 | 47.04 | 48.08 | 46.86 | 47.68 | 147,009 | +0.96(+2.06%) |
Mar 06, 2012 | 46.49 | 46.89 | 46.23 | 46.72 | 120,045 | -0.09(-0.20%) |
Mar 05, 2012 | 46.90 | 47.33 | 45.90 | 46.81 | 110,406 | -0.12(-0.25%) |
Mar 02, 2012 | 47.30 | 47.43 | 46.61 | 46.93 | 111,310 | -0.24(-0.51%) |
Mar 01, 2012 | 46.99 | 48.29 | 46.47 | 47.17 | 106,779 | +0.27(+0.57%) |
Feb 29, 2012 | 48.21 | 48.44 | 46.81 | 46.90 | 335,233 | -0.98(-2.05%) |
Feb 28, 2012 | 48.13 | 48.69 | 47.40 | 47.89 | 136,934 | -0.19(-0.41%) |
Feb 27, 2012 | 47.84 | 48.49 | 46.96 | 48.08 | 136,612 | -0.21(-0.44%) |
Feb 24, 2012 | 48.46 | 48.78 | 48.24 | 48.29 | 45,859 | +0.00(+0.00%) |
Feb 23, 2012 | 47.97 | 48.74 | 47.39 | 48.29 | 87,337 | +0.59(+1.24%) |
Feb 22, 2012 | 47.97 | 48.37 | 46.98 | 47.70 | 71,130 | -0.23(-0.48%) |
Feb 21, 2012 | 48.24 | 49.05 | 47.85 | 47.93 | 94,044 | -0.31(-0.64%) |
Feb 17, 2012 | 48.50 | 48.75 | 48.06 | 48.24 | 47,035 | -0.27(-0.57%) |
Feb 16, 2012 | 46.96 | 48.58 | 46.88 | 48.52 | 71,801 | +1.73(+3.69%) |
Feb 15, 2012 | 47.08 | 47.67 | 46.24 | 46.79 | 109,411 | +0.01(+0.02%) |
Feb 14, 2012 | 47.52 | 47.52 | 45.93 | 46.78 | 187,128 | -1.17(-2.43%) |
Feb 13, 2012 | 47.92 | 48.48 | 47.59 | 47.94 | 70,690 | +0.53(+1.12%) |
Feb 10, 2012 | 47.47 | 48.09 | 47.33 | 47.41 | 108,756 | -0.65(-1.36%) |
Feb 09, 2012 | 49.16 | 49.83 | 48.02 | 48.07 | 228,783 | -1.66(-3.34%) |
Feb 08, 2012 | 49.58 | 50.70 | 49.36 | 49.73 | 170,329 | +0.09(+0.18%) |
Feb 07, 2012 | 47.69 | 49.84 | 46.82 | 49.64 | 280,914 | +2.23(+4.71%) |
Feb 06, 2012 | 47.34 | 47.87 | 47.26 | 47.41 | 91,355 | -0.04(-0.07%) |
Feb 03, 2012 | 47.05 | 48.11 | 46.28 | 47.44 | 105,577 | +1.33(+2.89%) |
Feb 02, 2012 | 45.75 | 46.55 | 45.48 | 46.11 | 56,202 | +0.36(+0.79%) |
Feb 01, 2012 | 45.12 | 45.79 | 44.65 | 45.75 | 145,730 | +0.96(+2.15%) |
Jan 31, 2012 | 44.92 | 45.51 | 44.07 | 44.78 | 96,746 | +0.21(+0.48%) |
Jan 30, 2012 | 44.92 | 45.22 | 44.45 | 44.57 | 82,717 | -0.78(-1.71%) |
Jan 27, 2012 | 45.79 | 46.37 | 45.31 | 45.35 | 78,151 | -0.74(-1.61%) |
Jan 26, 2012 | 45.58 | 46.10 | 44.80 | 46.09 | 146,973 | +0.92(+2.03%) |
Jan 25, 2012 | 44.30 | 45.51 | 43.74 | 45.17 | 66,263 | +0.75(+1.69%) |
Jan 24, 2012 | 44.39 | 44.73 | 43.91 | 44.42 | 73,782 | -0.17(-0.38%) |
Jan 23, 2012 | 44.64 | 45.24 | 44.40 | 44.59 | 63,249 | -0.31(-0.69%) |
Jan 20, 2012 | 44.16 | 45.04 | 44.16 | 44.90 | 65,558 | +0.65(+1.48%) |
Jan 19, 2012 | 44.37 | 44.63 | 43.82 | 44.24 | 99,679 | -0.04(-0.08%) |
Jan 18, 2012 | 42.60 | 44.32 | 42.43 | 44.28 | 210,872 | +1.76(+4.13%) |
Jan 17, 2012 | 42.20 | 42.64 | 42.05 | 42.52 | 136,033 | +0.63(+1.50%) |
Jan 13, 2012 | 41.56 | 42.22 | 41.46 | 41.90 | 100,414 | -0.32(-0.75%) |
Jan 12, 2012 | 41.63 | 42.28 | 41.29 | 42.21 | 104,283 | +0.61(+1.46%) |
Jan 11, 2012 | 38.93 | 41.80 | 38.93 | 41.60 | 204,336 | +2.57(+6.58%) |
Jan 10, 2012 | 39.15 | 39.56 | 38.61 | 39.03 | 258,456 | +0.34(+0.89%) |
Jan 09, 2012 | 39.03 | 39.37 | 38.45 | 38.69 | 199,039 | -0.30(-0.77%) |
Jan 06, 2012 | 39.03 | 39.39 | 38.67 | 38.99 | 181,099 | -0.11(-0.29%) |
Jan 05, 2012 | 38.43 | 39.20 | 38.09 | 39.10 | 77,398 | +0.36(+0.93%) |