Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 46.85 | 47.24 | 46.82 | 47.09 | 15,840,840 | +0.30(+0.64%) |
Mar 29, 2012 | 46.60 | 46.79 | 46.54 | 46.79 | 13,296,693 | -0.06(-0.12%) |
Mar 28, 2012 | 46.69 | 46.84 | 46.53 | 46.84 | 14,435,995 | +0.16(+0.34%) |
Mar 27, 2012 | 46.64 | 46.76 | 46.56 | 46.69 | 14,990,761 | +0.16(+0.35%) |
Mar 26, 2012 | 46.32 | 46.59 | 46.28 | 46.52 | 11,912,032 | +0.44(+0.96%) |
Mar 23, 2012 | 46.04 | 46.20 | 45.95 | 46.08 | 11,293,838 | +0.06(+0.14%) |
Mar 22, 2012 | 46.17 | 46.18 | 45.97 | 46.02 | 14,877,595 | -0.21(-0.46%) |
Mar 21, 2012 | 46.37 | 46.45 | 46.15 | 46.23 | 10,981,632 | -0.14(-0.31%) |
Mar 20, 2012 | 46.40 | 46.49 | 46.23 | 46.37 | 10,870,922 | -0.18(-0.38%) |
Mar 19, 2012 | 46.37 | 46.59 | 46.33 | 46.55 | 10,256,244 | +0.06(+0.14%) |
Mar 16, 2012 | 46.54 | 46.73 | 46.27 | 46.49 | 24,804,116 | +0.04(+0.08%) |
Mar 15, 2012 | 46.35 | 46.67 | 46.30 | 46.45 | 15,930,913 | -0.01(-0.02%) |
Mar 14, 2012 | 46.55 | 46.67 | 46.42 | 46.46 | 13,464,640 | -0.18(-0.38%) |
Mar 13, 2012 | 46.70 | 46.72 | 46.42 | 46.64 | 13,734,394 | +0.16(+0.35%) |
Mar 12, 2012 | 46.08 | 46.51 | 46.07 | 46.47 | 10,204,280 | +0.26(+0.56%) |
Mar 09, 2012 | 46.28 | 46.40 | 46.11 | 46.22 | 11,781,971 | -0.08(-0.17%) |
Mar 08, 2012 | 46.37 | 46.46 | 46.22 | 46.30 | 15,844,428 | +0.39(+0.86%) |
Mar 07, 2012 | 45.88 | 46.02 | 45.77 | 45.90 | 11,995,290 | -0.04(-0.08%) |
Mar 06, 2012 | 46.02 | 46.21 | 45.82 | 45.94 | 13,258,507 | -0.40(-0.86%) |
Mar 05, 2012 | 46.18 | 46.37 | 46.07 | 46.34 | 10,647,426 | +0.10(+0.22%) |
Mar 02, 2012 | 46.22 | 46.31 | 46.09 | 46.24 | 8,494,300 | -0.04(-0.09%) |
Mar 01, 2012 | 46.48 | 46.59 | 46.15 | 46.28 | 12,346,214 | -0.18(-0.38%) |
Feb 29, 2012 | 46.56 | 46.59 | 46.20 | 46.46 | 16,045,137 | -0.07(-0.15%) |
Feb 28, 2012 | 46.12 | 46.70 | 46.05 | 46.53 | 16,223,222 | +0.52(+1.13%) |
Feb 27, 2012 | 45.87 | 46.15 | 45.70 | 46.01 | 11,938,905 | -0.01(-0.02%) |
Feb 24, 2012 | 46.25 | 46.25 | 45.82 | 46.02 | 14,678,300 | -0.05(-0.11%) |
Feb 23, 2012 | 46.13 | 46.74 | 45.93 | 46.07 | 12,706,513 | +0.07(+0.15%) |
Feb 22, 2012 | 46.05 | 46.24 | 45.90 | 46.00 | 11,518,091 | -0.03(-0.06%) |
Feb 21, 2012 | 46.16 | 46.17 | 45.82 | 46.02 | 11,420,117 | +0.04(+0.08%) |
Feb 17, 2012 | 46.15 | 46.19 | 45.86 | 45.99 | 12,799,770 | +0.05(+0.11%) |
Feb 16, 2012 | 45.71 | 46.11 | 45.60 | 45.94 | 11,580,218 | +0.19(+0.42%) |
Feb 15, 2012 | 45.65 | 45.96 | 45.62 | 45.75 | 12,676,604 | +0.03(+0.06%) |
Feb 14, 2012 | 45.82 | 45.90 | 45.52 | 45.72 | 12,688,137 | -0.05(-0.11%) |
Feb 13, 2012 | 45.93 | 45.96 | 45.71 | 45.77 | 13,654,674 | +0.06(+0.12%) |
Feb 10, 2012 | 45.79 | 45.83 | 45.47 | 45.71 | 19,720,520 | -0.21(-0.45%) |
Feb 09, 2012 | 46.11 | 46.24 | 45.87 | 45.92 | 15,454,557 | -0.25(-0.54%) |
Feb 08, 2012 | 46.14 | 46.24 | 46.06 | 46.17 | 9,684,061 | -0.01(-0.03%) |
Feb 07, 2012 | 46.11 | 46.27 | 46.01 | 46.18 | 13,024,008 | +0.05(+0.11%) |
Feb 06, 2012 | 46.32 | 46.41 | 46.03 | 46.13 | 13,475,556 | -0.32(-0.69%) |
Feb 03, 2012 | 46.63 | 46.72 | 46.37 | 46.45 | 12,770,054 | +0.04(+0.08%) |
Feb 02, 2012 | 46.48 | 46.68 | 46.24 | 46.41 | 11,704,379 | -0.07(-0.15%) |
Feb 01, 2012 | 46.68 | 46.93 | 46.46 | 46.48 | 17,347,830 | -0.16(-0.33%) |
Jan 31, 2012 | 46.60 | 46.67 | 46.39 | 46.64 | 19,104,594 | +0.14(+0.30%) |
Jan 30, 2012 | 46.23 | 46.50 | 46.09 | 46.50 | 10,573,215 | +0.11(+0.23%) |
Jan 27, 2012 | 46.43 | 46.61 | 46.32 | 46.39 | 14,795,463 | -0.10(-0.21%) |
Jan 26, 2012 | 46.37 | 46.62 | 46.15 | 46.49 | 17,706,046 | +0.35(+0.75%) |
Jan 25, 2012 | 45.88 | 46.21 | 45.83 | 46.14 | 14,880,848 | +0.15(+0.32%) |
Jan 24, 2012 | 45.53 | 46.31 | 45.53 | 46.00 | 17,397,764 | +0.00(+0.00%) |
Jan 23, 2012 | 46.16 | 46.23 | 45.91 | 46.00 | 14,308,021 | -0.19(-0.41%) |
Jan 20, 2012 | 46.19 | 46.39 | 45.67 | 46.19 | 20,795,428 | +0.06(+0.12%) |
Jan 19, 2012 | 46.11 | 46.17 | 45.85 | 46.13 | 16,533,732 | -0.06(-0.14%) |
Jan 18, 2012 | 46.18 | 46.26 | 46.00 | 46.19 | 11,440,460 | +0.11(+0.25%) |
Jan 17, 2012 | 46.38 | 46.48 | 45.64 | 46.08 | 11,813,943 | -0.10(-0.21%) |
Jan 13, 2012 | 45.97 | 46.19 | 45.55 | 46.18 | 12,688,500 | +0.02(+0.05%) |
Jan 12, 2012 | 46.19 | 46.29 | 45.95 | 46.16 | 10,461,555 | +0.07(+0.15%) |
Jan 11, 2012 | 46.07 | 46.38 | 45.88 | 46.09 | 9,546,175 | -0.05(-0.11%) |
Jan 10, 2012 | 46.07 | 46.28 | 46.00 | 46.14 | 11,979,356 | +0.19(+0.42%) |
Jan 09, 2012 | 45.97 | 46.06 | 45.58 | 45.95 | 11,212,833 | +0.07(+0.15%) |
Jan 06, 2012 | 46.31 | 46.32 | 45.72 | 45.88 | 21,706,076 | -0.40(-0.87%) |
Jan 05, 2012 | 46.22 | 46.42 | 45.88 | 46.28 | 16,798,116 | -0.06(-0.12%) |