Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 52.32 | 52.55 | 51.74 | 52.49 | 1,729,509 | +0.50(+0.96%) |
Mar 29, 2012 | 51.26 | 52.15 | 50.90 | 51.99 | 1,192,302 | +0.20(+0.40%) |
Mar 28, 2012 | 52.25 | 52.70 | 51.28 | 51.79 | 1,688,918 | -0.54(-1.03%) |
Mar 27, 2012 | 53.41 | 53.83 | 52.26 | 52.33 | 1,841,396 | -0.96(-1.79%) |
Mar 26, 2012 | 53.20 | 53.53 | 52.95 | 53.28 | 1,718,211 | +0.85(+1.62%) |
Mar 23, 2012 | 51.86 | 52.68 | 50.79 | 52.44 | 1,615,611 | +0.16(+0.31%) |
Mar 22, 2012 | 52.71 | 52.85 | 51.72 | 52.27 | 1,280,735 | -0.67(-1.26%) |
Mar 21, 2012 | 52.94 | 53.33 | 52.40 | 52.94 | 1,177,221 | +0.07(+0.13%) |
Mar 20, 2012 | 52.81 | 53.18 | 51.91 | 52.88 | 1,621,350 | -0.23(-0.44%) |
Mar 19, 2012 | 52.48 | 53.82 | 52.06 | 53.11 | 2,155,433 | +0.63(+1.20%) |
Mar 16, 2012 | 54.11 | 54.20 | 51.95 | 52.48 | 3,708,036 | -1.35(-2.51%) |
Mar 15, 2012 | 53.67 | 53.90 | 53.02 | 53.83 | 1,942,938 | +0.22(+0.41%) |
Mar 14, 2012 | 53.61 | 54.22 | 53.25 | 53.61 | 3,298,233 | +0.30(+0.56%) |
Mar 13, 2012 | 51.69 | 53.39 | 51.63 | 53.31 | 3,248,271 | +2.00(+3.90%) |
Mar 12, 2012 | 51.54 | 51.72 | 50.88 | 51.31 | 1,496,849 | -0.12(-0.23%) |
Mar 09, 2012 | 49.82 | 51.80 | 49.81 | 51.43 | 2,729,371 | +1.27(+2.53%) |
Mar 08, 2012 | 50.31 | 50.33 | 48.92 | 50.16 | 2,866,169 | -0.09(-0.18%) |
Mar 07, 2012 | 50.01 | 50.60 | 49.81 | 50.25 | 1,592,921 | +0.53(+1.06%) |
Mar 06, 2012 | 49.26 | 49.95 | 48.67 | 49.72 | 2,281,091 | -0.72(-1.42%) |
Mar 05, 2012 | 50.40 | 50.99 | 50.09 | 50.44 | 2,103,858 | -0.20(-0.39%) |
Mar 02, 2012 | 50.80 | 51.22 | 50.20 | 50.64 | 1,975,290 | -0.23(-0.46%) |
Mar 01, 2012 | 52.26 | 52.26 | 50.58 | 50.87 | 2,979,161 | -0.74(-1.44%) |
Feb 29, 2012 | 51.84 | 52.47 | 51.13 | 51.61 | 2,945,527 | -0.05(-0.11%) |
Feb 28, 2012 | 51.47 | 52.95 | 51.19 | 51.67 | 3,665,440 | +0.03(+0.07%) |
Feb 27, 2012 | 48.00 | 52.09 | 48.00 | 51.63 | 8,639,827 | +3.26(+6.73%) |
Feb 24, 2012 | 48.42 | 49.09 | 47.97 | 48.38 | 2,712,785 | +0.27(+0.56%) |
Feb 23, 2012 | 47.52 | 48.41 | 47.18 | 48.10 | 1,325,870 | +0.56(+1.17%) |
Feb 22, 2012 | 47.74 | 48.22 | 46.95 | 47.55 | 2,019,717 | -0.36(-0.75%) |
Feb 21, 2012 | 48.39 | 49.03 | 47.75 | 47.91 | 2,820,959 | -0.28(-0.59%) |
Feb 17, 2012 | 48.29 | 49.19 | 48.12 | 48.19 | 1,896,166 | +0.25(+0.52%) |
Feb 16, 2012 | 47.01 | 48.11 | 46.77 | 47.94 | 2,431,175 | +0.89(+1.89%) |
Feb 15, 2012 | 49.20 | 49.59 | 46.94 | 47.05 | 3,924,547 | -1.85(-3.77%) |
Feb 14, 2012 | 48.32 | 49.03 | 48.02 | 48.90 | 3,022,048 | +0.09(+0.18%) |
Feb 13, 2012 | 48.01 | 49.02 | 47.83 | 48.81 | 3,644,983 | +1.29(+2.71%) |
Feb 10, 2012 | 46.72 | 47.66 | 46.34 | 47.52 | 2,855,533 | +0.35(+0.73%) |
Feb 09, 2012 | 47.64 | 47.64 | 46.63 | 47.17 | 2,987,650 | -0.45(-0.95%) |
Feb 08, 2012 | 47.97 | 48.40 | 47.02 | 47.63 | 3,636,564 | -0.34(-0.71%) |
Feb 07, 2012 | 47.78 | 48.12 | 47.07 | 47.97 | 5,396,199 | -0.03(-0.06%) |
Feb 06, 2012 | 46.63 | 48.56 | 46.26 | 48.00 | 5,378,956 | +1.41(+3.03%) |
Feb 03, 2012 | 44.15 | 46.91 | 44.13 | 46.58 | 7,079,515 | +2.92(+6.68%) |
Feb 02, 2012 | 41.90 | 44.06 | 41.73 | 43.67 | 7,120,654 | +1.85(+4.41%) |
Feb 01, 2012 | 40.12 | 44.27 | 39.69 | 41.82 | 19,371,710 | +4.97(+13.48%) |
Jan 31, 2012 | 36.81 | 37.11 | 35.90 | 36.86 | 3,966,002 | +0.39(+1.06%) |
Jan 30, 2012 | 36.65 | 37.05 | 36.20 | 36.47 | 2,307,324 | -0.58(-1.56%) |
Jan 27, 2012 | 36.77 | 37.21 | 36.51 | 37.05 | 1,555,165 | +0.12(+0.33%) |
Jan 26, 2012 | 36.79 | 37.49 | 36.49 | 36.92 | 1,971,503 | -0.32(-0.86%) |
Jan 25, 2012 | 36.91 | 37.40 | 36.23 | 37.24 | 2,565,138 | +0.36(+0.97%) |
Jan 24, 2012 | 36.31 | 37.12 | 36.18 | 36.88 | 2,839,491 | +0.27(+0.74%) |
Jan 23, 2012 | 36.76 | 37.38 | 36.46 | 36.61 | 3,016,161 | -0.16(-0.42%) |
Jan 20, 2012 | 37.47 | 37.47 | 36.24 | 36.77 | 3,853,463 | -0.84(-2.24%) |
Jan 19, 2012 | 36.52 | 38.19 | 36.37 | 37.61 | 4,168,493 | +1.07(+2.91%) |
Jan 18, 2012 | 33.92 | 36.73 | 33.78 | 36.54 | 5,243,682 | +2.69(+7.96%) |
Jan 17, 2012 | 35.10 | 35.50 | 33.83 | 33.85 | 3,556,968 | -0.69(-1.98%) |
Jan 13, 2012 | 35.04 | 35.31 | 34.29 | 34.53 | 3,652,650 | -0.75(-2.13%) |
Jan 12, 2012 | 34.59 | 35.38 | 33.82 | 35.29 | 4,555,643 | +0.12(+0.35%) |
Jan 11, 2012 | 34.98 | 35.61 | 34.81 | 35.17 | 2,644,426 | +0.00(+0.00%) |
Jan 10, 2012 | 34.62 | 35.52 | 34.60 | 35.17 | 2,774,767 | +0.91(+2.65%) |
Jan 09, 2012 | 33.72 | 34.56 | 33.72 | 34.26 | 1,911,530 | +0.69(+2.04%) |
Jan 06, 2012 | 34.11 | 34.14 | 33.26 | 33.57 | 2,710,702 | -0.57(-1.67%) |
Jan 05, 2012 | 32.92 | 34.19 | 32.66 | 34.14 | 3,026,739 | +0.92(+2.76%) |