Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.70 | 48.00 | 47.64 | 47.68 | 4,686,615 | +0.03(+0.07%) |
Mar 29, 2012 | 47.60 | 47.72 | 47.26 | 47.64 | 3,792,170 | -0.04(-0.08%) |
Mar 28, 2012 | 47.49 | 47.70 | 47.41 | 47.68 | 3,211,999 | +0.14(+0.30%) |
Mar 27, 2012 | 47.64 | 47.70 | 47.52 | 47.54 | 2,524,468 | -0.01(-0.03%) |
Mar 26, 2012 | 47.29 | 47.57 | 47.21 | 47.55 | 3,486,708 | +0.37(+0.78%) |
Mar 23, 2012 | 47.41 | 47.47 | 47.10 | 47.19 | 2,491,448 | -0.15(-0.31%) |
Mar 22, 2012 | 47.30 | 47.44 | 47.18 | 47.34 | 2,867,864 | -0.04(-0.08%) |
Mar 21, 2012 | 47.32 | 47.52 | 47.26 | 47.37 | 2,242,911 | +0.02(+0.04%) |
Mar 20, 2012 | 46.87 | 47.41 | 46.87 | 47.35 | 2,723,684 | +0.25(+0.52%) |
Mar 19, 2012 | 46.99 | 47.20 | 46.83 | 47.11 | 2,241,543 | +0.06(+0.12%) |
Mar 16, 2012 | 47.04 | 47.10 | 46.87 | 47.05 | 3,620,664 | +0.00(+0.00%) |
Mar 15, 2012 | 46.95 | 47.17 | 46.79 | 47.05 | 3,200,025 | +0.07(+0.15%) |
Mar 14, 2012 | 47.10 | 47.27 | 46.81 | 46.98 | 3,108,731 | -0.15(-0.33%) |
Mar 13, 2012 | 46.69 | 47.15 | 46.69 | 47.14 | 3,570,077 | +0.54(+1.16%) |
Mar 12, 2012 | 46.24 | 46.64 | 46.24 | 46.59 | 3,201,644 | +0.28(+0.61%) |
Mar 09, 2012 | 46.40 | 46.45 | 46.23 | 46.31 | 2,635,838 | -0.01(-0.03%) |
Mar 08, 2012 | 46.30 | 46.46 | 46.19 | 46.32 | 3,159,640 | +0.23(+0.49%) |
Mar 07, 2012 | 46.40 | 46.40 | 45.98 | 46.10 | 5,455,275 | -0.27(-0.58%) |
Mar 06, 2012 | 46.28 | 46.53 | 46.24 | 46.37 | 4,087,190 | -0.04(-0.08%) |
Mar 05, 2012 | 46.21 | 46.48 | 46.21 | 46.41 | 3,123,249 | +0.20(+0.43%) |
Mar 02, 2012 | 46.25 | 46.35 | 46.08 | 46.21 | 2,817,719 | +0.12(+0.25%) |
Mar 01, 2012 | 46.47 | 46.62 | 45.89 | 46.09 | 4,151,015 | -0.45(-0.97%) |
Feb 29, 2012 | 46.11 | 46.69 | 46.09 | 46.55 | 5,693,506 | +0.42(+0.90%) |
Feb 28, 2012 | 45.97 | 46.19 | 45.83 | 46.13 | 3,205,716 | +0.24(+0.53%) |
Feb 27, 2012 | 45.66 | 45.96 | 45.65 | 45.89 | 2,739,882 | +0.03(+0.06%) |
Feb 24, 2012 | 45.89 | 45.89 | 45.54 | 45.86 | 3,345,507 | -0.06(-0.13%) |
Feb 23, 2012 | 45.39 | 45.99 | 45.38 | 45.92 | 3,004,700 | +0.43(+0.94%) |
Feb 22, 2012 | 45.81 | 45.81 | 45.31 | 45.49 | 3,935,387 | -0.11(-0.24%) |
Feb 21, 2012 | 45.71 | 45.82 | 45.46 | 45.60 | 2,882,638 | -0.11(-0.24%) |
Feb 17, 2012 | 45.86 | 45.93 | 45.54 | 45.71 | 3,504,721 | +0.09(+0.20%) |
Feb 16, 2012 | 45.66 | 45.81 | 45.51 | 45.62 | 3,314,389 | +0.15(+0.32%) |
Feb 15, 2012 | 45.53 | 45.68 | 45.37 | 45.47 | 3,953,830 | -0.27(-0.60%) |
Feb 14, 2012 | 45.70 | 45.91 | 45.50 | 45.75 | 3,660,184 | -0.07(-0.15%) |
Feb 13, 2012 | 45.91 | 45.98 | 45.76 | 45.82 | 2,316,332 | +0.11(+0.25%) |
Feb 10, 2012 | 45.77 | 45.81 | 45.58 | 45.70 | 3,241,338 | -0.20(-0.45%) |
Feb 09, 2012 | 45.79 | 45.92 | 45.60 | 45.91 | 2,659,261 | +0.12(+0.25%) |
Feb 08, 2012 | 45.93 | 45.98 | 45.66 | 45.79 | 3,022,484 | -0.03(-0.06%) |
Feb 07, 2012 | 46.00 | 46.16 | 45.82 | 45.82 | 4,096,754 | -0.29(-0.64%) |
Feb 06, 2012 | 46.09 | 46.40 | 46.02 | 46.11 | 2,870,057 | -0.02(-0.04%) |
Feb 03, 2012 | 46.36 | 46.45 | 46.02 | 46.13 | 2,958,080 | -0.05(-0.11%) |
Feb 02, 2012 | 46.15 | 46.27 | 45.95 | 46.18 | 2,817,208 | +0.17(+0.36%) |
Feb 01, 2012 | 45.75 | 46.18 | 45.71 | 46.02 | 3,743,908 | +0.31(+0.68%) |
Jan 31, 2012 | 45.65 | 45.87 | 45.54 | 45.70 | 3,382,814 | +0.14(+0.31%) |
Jan 30, 2012 | 45.33 | 45.73 | 45.03 | 45.56 | 4,760,784 | +0.13(+0.30%) |
Jan 27, 2012 | 45.97 | 46.04 | 45.40 | 45.43 | 3,847,310 | -0.54(-1.18%) |
Jan 26, 2012 | 45.89 | 46.26 | 45.77 | 45.97 | 4,135,060 | +0.07(+0.15%) |
Jan 25, 2012 | 45.70 | 46.11 | 45.52 | 45.90 | 6,410,583 | -0.26(-0.55%) |
Jan 24, 2012 | 45.96 | 46.46 | 45.22 | 46.16 | 9,761,994 | -0.80(-1.70%) |
Jan 23, 2012 | 47.15 | 47.20 | 46.79 | 46.95 | 4,458,702 | -0.20(-0.42%) |
Jan 20, 2012 | 47.36 | 47.42 | 46.78 | 47.15 | 4,772,031 | -0.21(-0.45%) |
Jan 19, 2012 | 47.26 | 47.39 | 47.03 | 47.36 | 3,941,503 | +0.12(+0.26%) |
Jan 18, 2012 | 47.07 | 47.30 | 46.95 | 47.24 | 3,726,718 | +0.20(+0.43%) |
Jan 17, 2012 | 46.79 | 47.13 | 46.76 | 47.04 | 4,311,043 | +0.61(+1.31%) |
Jan 13, 2012 | 46.42 | 46.56 | 46.19 | 46.43 | 3,097,611 | -0.09(-0.19%) |
Jan 12, 2012 | 46.32 | 46.58 | 46.21 | 46.52 | 3,265,631 | +0.20(+0.43%) |
Jan 11, 2012 | 46.54 | 46.69 | 46.26 | 46.32 | 4,090,220 | -0.22(-0.48%) |
Jan 10, 2012 | 46.74 | 46.79 | 46.48 | 46.55 | 4,253,158 | +0.11(+0.23%) |
Jan 09, 2012 | 46.51 | 46.57 | 46.27 | 46.44 | 3,081,631 | +0.05(+0.11%) |
Jan 06, 2012 | 46.44 | 46.55 | 46.26 | 46.39 | 3,381,831 | -0.10(-0.22%) |
Jan 05, 2012 | 46.62 | 46.73 | 46.30 | 46.49 | 3,872,352 | -0.13(-0.27%) |