Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.37 | 47.70 | 47.01 | 47.36 | 2,261,859 | +0.37(+0.78%) |
Mar 29, 2012 | 46.88 | 47.08 | 46.26 | 46.99 | 1,797,673 | -0.32(-0.68%) |
Mar 28, 2012 | 46.96 | 47.41 | 46.43 | 47.32 | 1,638,938 | +0.43(+0.92%) |
Mar 27, 2012 | 47.07 | 47.33 | 46.62 | 46.88 | 1,701,538 | -0.37(-0.79%) |
Mar 26, 2012 | 47.26 | 47.39 | 46.84 | 47.26 | 1,113,045 | +0.60(+1.29%) |
Mar 23, 2012 | 46.43 | 46.95 | 45.91 | 46.65 | 1,168,369 | +0.09(+0.18%) |
Mar 22, 2012 | 46.79 | 46.79 | 45.98 | 46.57 | 1,357,598 | -0.56(-1.19%) |
Mar 21, 2012 | 47.79 | 48.01 | 47.13 | 47.13 | 1,395,897 | -0.73(-1.53%) |
Mar 20, 2012 | 47.38 | 48.08 | 47.22 | 47.86 | 947,334 | +0.20(+0.42%) |
Mar 19, 2012 | 47.81 | 48.24 | 47.51 | 47.66 | 1,396,616 | -0.17(-0.36%) |
Mar 16, 2012 | 47.95 | 48.10 | 47.66 | 47.83 | 2,168,930 | -0.21(-0.43%) |
Mar 15, 2012 | 48.00 | 48.40 | 47.60 | 48.04 | 1,126,336 | +0.01(+0.03%) |
Mar 14, 2012 | 48.14 | 48.43 | 47.66 | 48.02 | 691,318 | -0.23(-0.48%) |
Mar 13, 2012 | 47.12 | 48.27 | 47.12 | 48.25 | 1,115,703 | +1.32(+2.81%) |
Mar 12, 2012 | 46.98 | 47.23 | 46.82 | 46.93 | 724,063 | +0.00(+0.00%) |
Mar 09, 2012 | 46.56 | 47.06 | 46.36 | 46.93 | 1,684,549 | +0.49(+1.06%) |
Mar 08, 2012 | 47.13 | 47.13 | 46.30 | 46.44 | 1,209,541 | -0.46(-0.99%) |
Mar 07, 2012 | 46.62 | 46.96 | 46.14 | 46.90 | 1,061,058 | +0.50(+1.08%) |
Mar 06, 2012 | 46.58 | 46.69 | 46.26 | 46.40 | 1,136,973 | -0.66(-1.40%) |
Mar 05, 2012 | 46.26 | 47.12 | 46.09 | 47.06 | 1,068,986 | +0.69(+1.50%) |
Mar 02, 2012 | 46.54 | 46.84 | 46.12 | 46.37 | 771,343 | -0.20(-0.43%) |
Mar 01, 2012 | 46.59 | 46.81 | 46.16 | 46.57 | 1,441,945 | +0.27(+0.59%) |
Feb 29, 2012 | 46.29 | 46.54 | 45.90 | 46.29 | 1,869,398 | +0.15(+0.33%) |
Feb 28, 2012 | 46.20 | 46.45 | 45.80 | 46.14 | 1,650,822 | +0.07(+0.16%) |
Feb 27, 2012 | 45.70 | 46.19 | 45.23 | 46.07 | 923,859 | +0.09(+0.20%) |
Feb 24, 2012 | 46.16 | 46.20 | 45.76 | 45.98 | 1,034,078 | -0.13(-0.29%) |
Feb 23, 2012 | 45.52 | 46.51 | 45.39 | 46.11 | 1,106,291 | +0.60(+1.31%) |
Feb 22, 2012 | 45.43 | 45.85 | 45.17 | 45.52 | 1,443,251 | +0.01(+0.03%) |
Feb 21, 2012 | 46.14 | 46.20 | 45.05 | 45.50 | 1,217,584 | -0.57(-1.24%) |
Feb 17, 2012 | 46.46 | 46.46 | 45.94 | 46.08 | 1,362,692 | -0.14(-0.30%) |
Feb 16, 2012 | 45.97 | 46.54 | 45.87 | 46.22 | 1,651,449 | +0.24(+0.53%) |
Feb 15, 2012 | 45.70 | 46.26 | 45.52 | 45.97 | 1,250,457 | +0.54(+1.19%) |
Feb 14, 2012 | 45.86 | 46.09 | 45.15 | 45.43 | 981,170 | -0.60(-1.30%) |
Feb 13, 2012 | 46.22 | 46.42 | 45.66 | 46.03 | 716,498 | +0.47(+1.04%) |
Feb 10, 2012 | 45.40 | 46.05 | 45.39 | 45.55 | 889,675 | -0.44(-0.95%) |
Feb 09, 2012 | 46.27 | 46.43 | 45.62 | 45.99 | 976,064 | -0.17(-0.37%) |
Feb 08, 2012 | 46.52 | 47.08 | 45.93 | 46.16 | 1,024,821 | -0.46(-0.98%) |
Feb 07, 2012 | 46.59 | 46.81 | 46.34 | 46.62 | 1,222,562 | -0.39(-0.83%) |
Feb 06, 2012 | 47.08 | 47.20 | 46.75 | 47.01 | 972,159 | -0.21(-0.45%) |
Feb 03, 2012 | 46.37 | 47.39 | 46.37 | 47.22 | 2,358,422 | +1.04(+2.25%) |
Feb 02, 2012 | 45.61 | 46.24 | 45.52 | 46.18 | 1,815,075 | +0.79(+1.74%) |
Feb 01, 2012 | 45.28 | 45.56 | 44.92 | 45.39 | 1,514,265 | +0.63(+1.40%) |
Jan 31, 2012 | 44.79 | 45.62 | 44.30 | 44.76 | 2,582,499 | +0.47(+1.07%) |
Jan 30, 2012 | 44.51 | 44.87 | 44.16 | 44.29 | 1,224,366 | -0.74(-1.65%) |
Jan 27, 2012 | 44.55 | 45.16 | 44.55 | 45.03 | 1,600,036 | +0.09(+0.20%) |
Jan 26, 2012 | 45.55 | 45.92 | 44.82 | 44.94 | 1,154,079 | -0.52(-1.14%) |
Jan 25, 2012 | 44.73 | 45.63 | 44.60 | 45.45 | 1,246,114 | +0.69(+1.55%) |
Jan 24, 2012 | 44.65 | 45.10 | 44.18 | 44.76 | 1,105,311 | -0.19(-0.42%) |
Jan 23, 2012 | 45.26 | 45.64 | 44.77 | 44.95 | 1,448,428 | -0.26(-0.58%) |
Jan 20, 2012 | 44.27 | 45.25 | 43.83 | 45.21 | 2,127,270 | +1.08(+2.44%) |
Jan 19, 2012 | 43.70 | 44.39 | 43.63 | 44.13 | 1,048,255 | +0.69(+1.58%) |
Jan 18, 2012 | 43.54 | 43.81 | 43.26 | 43.45 | 1,590,434 | -0.10(-0.22%) |
Jan 17, 2012 | 43.40 | 43.83 | 43.27 | 43.54 | 1,295,828 | +0.59(+1.37%) |
Jan 13, 2012 | 42.76 | 43.04 | 42.22 | 42.95 | 939,477 | -0.29(-0.66%) |
Jan 12, 2012 | 43.35 | 43.36 | 42.36 | 43.24 | 1,649,371 | -0.68(-1.55%) |
Jan 11, 2012 | 43.27 | 44.03 | 42.94 | 43.92 | 954,283 | +0.55(+1.28%) |
Jan 10, 2012 | 42.95 | 43.68 | 42.86 | 43.37 | 1,125,465 | +1.04(+2.46%) |
Jan 09, 2012 | 42.61 | 42.61 | 42.07 | 42.33 | 1,115,026 | -0.15(-0.36%) |
Jan 06, 2012 | 42.22 | 42.68 | 41.52 | 42.48 | 1,125,406 | +0.21(+0.49%) |
Jan 05, 2012 | 41.41 | 42.28 | 40.47 | 42.27 | 1,388,680 | +0.76(+1.83%) |