Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 46.84 | 47.24 | 46.81 | 47.08 | 15,843,343 | +0.30(+0.64%) |
Mar 29, 2012 | 46.59 | 46.78 | 46.54 | 46.78 | 13,298,793 | -0.06(-0.12%) |
Mar 28, 2012 | 46.68 | 46.84 | 46.52 | 46.84 | 14,438,275 | +0.16(+0.34%) |
Mar 27, 2012 | 46.63 | 46.75 | 46.55 | 46.68 | 14,993,129 | +0.16(+0.35%) |
Mar 26, 2012 | 46.32 | 46.58 | 46.27 | 46.52 | 11,913,914 | +0.44(+0.96%) |
Mar 23, 2012 | 46.03 | 46.19 | 45.95 | 46.07 | 11,295,622 | +0.06(+0.14%) |
Mar 22, 2012 | 46.16 | 46.17 | 45.97 | 46.01 | 14,879,945 | -0.21(-0.46%) |
Mar 21, 2012 | 46.37 | 46.44 | 46.14 | 46.22 | 10,983,368 | -0.14(-0.31%) |
Mar 20, 2012 | 46.39 | 46.49 | 46.22 | 46.37 | 10,872,639 | -0.18(-0.38%) |
Mar 19, 2012 | 46.36 | 46.59 | 46.32 | 46.54 | 10,257,864 | +0.06(+0.14%) |
Mar 16, 2012 | 46.54 | 46.72 | 46.26 | 46.48 | 24,808,034 | +0.04(+0.08%) |
Mar 15, 2012 | 46.34 | 46.67 | 46.29 | 46.44 | 15,933,430 | -0.01(-0.02%) |
Mar 14, 2012 | 46.54 | 46.67 | 46.41 | 46.45 | 13,466,767 | -0.18(-0.38%) |
Mar 13, 2012 | 46.69 | 46.71 | 46.42 | 46.63 | 13,736,564 | +0.16(+0.35%) |
Mar 12, 2012 | 46.07 | 46.50 | 46.07 | 46.47 | 10,205,892 | +0.26(+0.56%) |
Mar 09, 2012 | 46.27 | 46.39 | 46.10 | 46.21 | 11,783,833 | -0.08(-0.17%) |
Mar 08, 2012 | 46.36 | 46.45 | 46.21 | 46.29 | 15,846,931 | +0.39(+0.86%) |
Mar 07, 2012 | 45.87 | 46.01 | 45.77 | 45.90 | 11,997,185 | -0.04(-0.08%) |
Mar 06, 2012 | 46.01 | 46.20 | 45.82 | 45.93 | 13,260,602 | -0.40(-0.86%) |
Mar 05, 2012 | 46.17 | 46.37 | 46.07 | 46.33 | 10,649,108 | +0.10(+0.22%) |
Mar 02, 2012 | 46.21 | 46.30 | 46.08 | 46.23 | 8,495,642 | -0.04(-0.09%) |
Mar 01, 2012 | 46.47 | 46.58 | 46.14 | 46.27 | 12,348,164 | -0.18(-0.38%) |
Feb 29, 2012 | 46.55 | 46.58 | 46.19 | 46.45 | 16,047,672 | -0.07(-0.15%) |
Feb 28, 2012 | 46.11 | 46.69 | 46.04 | 46.52 | 16,225,785 | +0.52(+1.13%) |
Feb 27, 2012 | 45.87 | 46.14 | 45.70 | 46.00 | 11,940,791 | -0.01(-0.02%) |
Feb 24, 2012 | 46.24 | 46.24 | 45.82 | 46.01 | 14,680,620 | -0.05(-0.11%) |
Feb 23, 2012 | 46.12 | 46.73 | 45.92 | 46.06 | 12,708,521 | +0.07(+0.15%) |
Feb 22, 2012 | 46.05 | 46.23 | 45.90 | 45.99 | 11,519,911 | -0.03(-0.06%) |
Feb 21, 2012 | 46.15 | 46.16 | 45.81 | 46.02 | 11,421,922 | +0.04(+0.08%) |
Feb 17, 2012 | 46.14 | 46.19 | 45.85 | 45.98 | 12,801,793 | +0.05(+0.11%) |
Feb 16, 2012 | 45.71 | 46.10 | 45.59 | 45.93 | 11,582,048 | +0.19(+0.42%) |
Feb 15, 2012 | 45.64 | 45.95 | 45.61 | 45.74 | 12,678,608 | +0.03(+0.06%) |
Feb 14, 2012 | 45.81 | 45.89 | 45.51 | 45.71 | 12,690,142 | -0.05(-0.11%) |
Feb 13, 2012 | 45.92 | 45.95 | 45.71 | 45.76 | 13,656,832 | +0.06(+0.12%) |
Feb 10, 2012 | 45.78 | 45.83 | 45.46 | 45.71 | 19,723,636 | -0.21(-0.45%) |
Feb 09, 2012 | 46.10 | 46.24 | 45.86 | 45.91 | 15,457,000 | -0.25(-0.54%) |
Feb 08, 2012 | 46.13 | 46.23 | 46.05 | 46.16 | 9,685,591 | -0.01(-0.03%) |
Feb 07, 2012 | 46.10 | 46.26 | 46.00 | 46.17 | 13,026,067 | +0.05(+0.11%) |
Feb 06, 2012 | 46.31 | 46.40 | 46.02 | 46.12 | 13,477,686 | -0.32(-0.69%) |
Feb 03, 2012 | 46.63 | 46.71 | 46.36 | 46.44 | 12,772,073 | +0.04(+0.08%) |
Feb 02, 2012 | 46.48 | 46.67 | 46.24 | 46.41 | 11,706,229 | -0.07(-0.15%) |
Feb 01, 2012 | 46.67 | 46.92 | 46.45 | 46.48 | 17,350,572 | -0.16(-0.33%) |
Jan 31, 2012 | 46.60 | 46.66 | 46.38 | 46.63 | 19,107,614 | +0.14(+0.30%) |
Jan 30, 2012 | 46.22 | 46.49 | 46.08 | 46.49 | 10,574,886 | +0.11(+0.23%) |
Jan 27, 2012 | 46.43 | 46.60 | 46.31 | 46.38 | 14,797,801 | -0.10(-0.21%) |
Jan 26, 2012 | 46.36 | 46.61 | 46.14 | 46.48 | 17,708,844 | +0.35(+0.75%) |
Jan 25, 2012 | 45.87 | 46.20 | 45.82 | 46.14 | 14,883,200 | +0.15(+0.32%) |
Jan 24, 2012 | 45.52 | 46.31 | 45.52 | 45.99 | 17,400,512 | +0.00(+0.00%) |
Jan 23, 2012 | 46.15 | 46.22 | 45.90 | 45.99 | 14,310,282 | -0.19(-0.41%) |
Jan 20, 2012 | 46.19 | 46.38 | 45.66 | 46.18 | 20,798,714 | +0.06(+0.12%) |
Jan 19, 2012 | 46.10 | 46.17 | 45.84 | 46.12 | 16,536,345 | -0.06(-0.14%) |
Jan 18, 2012 | 46.17 | 46.25 | 45.99 | 46.19 | 11,442,268 | +0.11(+0.25%) |
Jan 17, 2012 | 46.37 | 46.48 | 45.63 | 46.07 | 11,815,810 | -0.10(-0.21%) |
Jan 13, 2012 | 45.97 | 46.19 | 45.54 | 46.17 | 12,690,506 | +0.02(+0.05%) |
Jan 12, 2012 | 46.19 | 46.28 | 45.94 | 46.15 | 10,463,208 | +0.07(+0.15%) |
Jan 11, 2012 | 46.07 | 46.37 | 45.88 | 46.08 | 9,547,684 | -0.05(-0.11%) |
Jan 10, 2012 | 46.07 | 46.27 | 45.99 | 46.13 | 11,981,249 | +0.19(+0.42%) |
Jan 09, 2012 | 45.96 | 46.05 | 45.57 | 45.94 | 11,214,605 | +0.07(+0.15%) |
Jan 06, 2012 | 46.30 | 46.31 | 45.71 | 45.87 | 21,709,506 | -0.40(-0.87%) |
Jan 05, 2012 | 46.22 | 46.41 | 45.87 | 46.27 | 16,800,770 | -0.06(-0.12%) |