Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 50.23 | 50.44 | 49.41 | 49.50 | 420,133 | -0.40(-0.79%) |
Mar 29, 2012 | 48.98 | 49.90 | 48.54 | 49.89 | 357,567 | +0.46(+0.93%) |
Mar 28, 2012 | 50.01 | 50.10 | 48.99 | 49.44 | 421,493 | -0.44(-0.88%) |
Mar 27, 2012 | 50.39 | 50.54 | 49.85 | 49.88 | 296,133 | -0.53(-1.05%) |
Mar 26, 2012 | 48.90 | 50.76 | 48.75 | 50.41 | 398,744 | +2.12(+4.38%) |
Mar 23, 2012 | 48.47 | 48.58 | 47.09 | 48.29 | 403,744 | -0.19(-0.40%) |
Mar 22, 2012 | 47.69 | 48.70 | 47.61 | 48.48 | 552,542 | +0.37(+0.77%) |
Mar 21, 2012 | 48.45 | 49.05 | 47.98 | 48.11 | 275,095 | -0.31(-0.64%) |
Mar 20, 2012 | 48.44 | 48.95 | 47.90 | 48.42 | 245,411 | -0.49(-1.01%) |
Mar 19, 2012 | 48.39 | 49.34 | 47.73 | 48.92 | 233,953 | +0.29(+0.60%) |
Mar 16, 2012 | 49.38 | 49.59 | 48.60 | 48.63 | 367,758 | -0.50(-1.02%) |
Mar 15, 2012 | 48.96 | 49.68 | 48.64 | 49.13 | 399,069 | +0.11(+0.23%) |
Mar 14, 2012 | 49.17 | 49.35 | 48.52 | 49.01 | 201,887 | -0.16(-0.32%) |
Mar 13, 2012 | 48.59 | 49.17 | 48.11 | 49.17 | 443,758 | +0.95(+1.97%) |
Mar 12, 2012 | 48.47 | 48.56 | 47.62 | 48.22 | 263,681 | -0.25(-0.51%) |
Mar 09, 2012 | 47.82 | 49.09 | 47.55 | 48.47 | 216,133 | +0.74(+1.55%) |
Mar 08, 2012 | 47.33 | 48.01 | 46.79 | 47.73 | 253,400 | +0.70(+1.48%) |
Mar 07, 2012 | 46.91 | 47.22 | 46.11 | 47.03 | 193,626 | +0.25(+0.53%) |
Mar 06, 2012 | 46.97 | 47.05 | 46.20 | 46.78 | 283,592 | -0.68(-1.43%) |
Mar 05, 2012 | 47.86 | 47.94 | 47.25 | 47.46 | 267,536 | -0.63(-1.32%) |
Mar 02, 2012 | 47.59 | 49.05 | 47.59 | 48.10 | 706,257 | +0.55(+1.15%) |
Mar 01, 2012 | 45.52 | 47.75 | 45.43 | 47.55 | 581,804 | +2.11(+4.63%) |
Feb 29, 2012 | 46.44 | 46.85 | 45.38 | 45.44 | 299,037 | -1.00(-2.16%) |
Feb 28, 2012 | 46.08 | 46.79 | 45.68 | 46.45 | 379,194 | +0.48(+1.03%) |
Feb 27, 2012 | 44.83 | 46.16 | 44.65 | 45.97 | 331,429 | +0.95(+2.11%) |
Feb 24, 2012 | 45.44 | 46.01 | 44.75 | 45.02 | 276,301 | -0.57(-1.25%) |
Feb 23, 2012 | 45.35 | 46.31 | 45.12 | 45.60 | 515,067 | +0.20(+0.45%) |
Feb 22, 2012 | 46.36 | 46.68 | 45.30 | 45.39 | 399,684 | -1.13(-2.44%) |
Feb 21, 2012 | 48.16 | 48.24 | 46.43 | 46.53 | 357,485 | -1.63(-3.39%) |
Feb 17, 2012 | 48.14 | 48.66 | 47.85 | 48.16 | 445,262 | +0.10(+0.20%) |
Feb 16, 2012 | 46.23 | 48.34 | 46.06 | 48.06 | 428,901 | +2.05(+4.45%) |
Feb 15, 2012 | 47.99 | 47.99 | 45.96 | 46.02 | 566,835 | -1.70(-3.57%) |
Feb 14, 2012 | 46.57 | 47.80 | 46.03 | 47.72 | 472,251 | +0.99(+2.13%) |
Feb 13, 2012 | 48.31 | 48.31 | 46.68 | 46.73 | 689,277 | -1.07(-2.24%) |
Feb 10, 2012 | 49.58 | 49.95 | 47.12 | 47.80 | 949,122 | -2.28(-4.55%) |
Feb 09, 2012 | 50.01 | 50.72 | 48.84 | 50.08 | 819,927 | +1.41(+2.91%) |
Feb 08, 2012 | 49.37 | 50.09 | 48.31 | 48.66 | 378,654 | -0.53(-1.07%) |
Feb 07, 2012 | 48.88 | 49.68 | 48.58 | 49.19 | 480,788 | -0.17(-0.34%) |
Feb 06, 2012 | 48.29 | 49.69 | 48.08 | 49.36 | 472,012 | +1.08(+2.24%) |
Feb 03, 2012 | 48.66 | 48.81 | 47.90 | 48.28 | 496,543 | +0.39(+0.81%) |
Feb 02, 2012 | 47.65 | 48.49 | 47.63 | 47.89 | 267,493 | +0.20(+0.42%) |
Feb 01, 2012 | 47.21 | 48.42 | 47.10 | 47.69 | 429,082 | +0.81(+1.72%) |
Jan 31, 2012 | 48.16 | 48.16 | 46.68 | 46.88 | 386,536 | -0.96(-2.00%) |
Jan 30, 2012 | 47.82 | 48.43 | 47.57 | 47.84 | 231,860 | -0.15(-0.31%) |
Jan 27, 2012 | 47.50 | 48.41 | 47.50 | 47.99 | 268,136 | +0.20(+0.42%) |
Jan 26, 2012 | 48.50 | 48.51 | 47.30 | 47.78 | 281,803 | -0.32(-0.66%) |
Jan 25, 2012 | 47.48 | 48.18 | 46.69 | 48.10 | 234,970 | +0.53(+1.11%) |
Jan 24, 2012 | 47.41 | 47.75 | 46.76 | 47.57 | 321,647 | -0.05(-0.11%) |
Jan 23, 2012 | 47.52 | 48.18 | 46.90 | 47.63 | 277,792 | +0.06(+0.13%) |
Jan 20, 2012 | 47.67 | 47.95 | 46.75 | 47.56 | 392,526 | -0.10(-0.20%) |
Jan 19, 2012 | 47.84 | 47.97 | 47.29 | 47.66 | 307,768 | -0.14(-0.29%) |
Jan 18, 2012 | 46.17 | 48.29 | 45.99 | 47.80 | 418,854 | +1.60(+3.46%) |
Jan 17, 2012 | 46.58 | 46.58 | 45.67 | 46.20 | 304,725 | -0.15(-0.32%) |
Jan 13, 2012 | 45.23 | 46.65 | 45.23 | 46.35 | 394,143 | +0.81(+1.78%) |
Jan 12, 2012 | 45.36 | 46.09 | 45.16 | 45.54 | 485,910 | +0.27(+0.60%) |
Jan 11, 2012 | 45.13 | 45.58 | 44.89 | 45.27 | 272,236 | +0.06(+0.14%) |
Jan 10, 2012 | 45.16 | 45.76 | 44.99 | 45.21 | 241,275 | +0.18(+0.39%) |
Jan 09, 2012 | 44.37 | 45.38 | 43.93 | 45.03 | 367,768 | +0.98(+2.21%) |
Jan 06, 2012 | 43.92 | 44.86 | 43.79 | 44.06 | 740,493 | +0.36(+0.82%) |
Jan 05, 2012 | 43.07 | 43.86 | 42.14 | 43.70 | 670,800 | +0.30(+0.69%) |