Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.60 | 47.94 | 47.25 | 47.60 | 2,250,686 | +0.37(+0.78%) |
Mar 29, 2012 | 47.11 | 47.31 | 46.49 | 47.23 | 1,788,793 | -0.33(-0.68%) |
Mar 28, 2012 | 47.19 | 47.65 | 46.66 | 47.55 | 1,630,842 | +0.44(+0.92%) |
Mar 27, 2012 | 47.30 | 47.56 | 46.85 | 47.12 | 1,693,133 | -0.37(-0.79%) |
Mar 26, 2012 | 47.50 | 47.63 | 47.07 | 47.49 | 1,107,546 | +0.61(+1.29%) |
Mar 23, 2012 | 46.66 | 47.18 | 46.14 | 46.89 | 1,162,598 | +0.09(+0.18%) |
Mar 22, 2012 | 47.03 | 47.03 | 46.21 | 46.80 | 1,350,891 | -0.56(-1.19%) |
Mar 21, 2012 | 48.02 | 48.25 | 47.36 | 47.36 | 1,389,001 | -0.73(-1.53%) |
Mar 20, 2012 | 47.62 | 48.32 | 47.46 | 48.10 | 942,654 | +0.20(+0.42%) |
Mar 19, 2012 | 48.05 | 48.48 | 47.75 | 47.89 | 1,389,717 | -0.17(-0.36%) |
Mar 16, 2012 | 48.19 | 48.34 | 47.89 | 48.07 | 2,158,216 | -0.21(-0.43%) |
Mar 15, 2012 | 48.24 | 48.64 | 47.84 | 48.27 | 1,120,772 | +0.01(+0.03%) |
Mar 14, 2012 | 48.38 | 48.67 | 47.90 | 48.26 | 687,903 | -0.23(-0.48%) |
Mar 13, 2012 | 47.35 | 48.51 | 47.35 | 48.49 | 1,110,191 | +1.33(+2.81%) |
Mar 12, 2012 | 47.22 | 47.46 | 47.06 | 47.17 | 720,486 | +0.00(+0.00%) |
Mar 09, 2012 | 46.79 | 47.30 | 46.59 | 47.17 | 1,676,228 | +0.50(+1.06%) |
Mar 08, 2012 | 47.36 | 47.36 | 46.53 | 46.67 | 1,203,567 | -0.46(-0.99%) |
Mar 07, 2012 | 46.85 | 47.19 | 46.37 | 47.14 | 1,055,817 | +0.50(+1.08%) |
Mar 06, 2012 | 46.81 | 46.92 | 46.49 | 46.63 | 1,131,357 | -0.66(-1.40%) |
Mar 05, 2012 | 46.49 | 47.36 | 46.32 | 47.30 | 1,063,706 | +0.70(+1.50%) |
Mar 02, 2012 | 46.77 | 47.07 | 46.35 | 46.60 | 767,533 | -0.20(-0.43%) |
Mar 01, 2012 | 46.82 | 47.04 | 46.39 | 46.80 | 1,434,822 | +0.28(+0.59%) |
Feb 29, 2012 | 46.52 | 46.77 | 46.13 | 46.52 | 1,860,163 | +0.15(+0.33%) |
Feb 28, 2012 | 46.43 | 46.68 | 46.03 | 46.37 | 1,642,667 | +0.07(+0.16%) |
Feb 27, 2012 | 45.92 | 46.42 | 45.45 | 46.30 | 919,295 | +0.09(+0.20%) |
Feb 24, 2012 | 46.39 | 46.43 | 45.99 | 46.21 | 1,028,970 | -0.13(-0.29%) |
Feb 23, 2012 | 45.75 | 46.74 | 45.62 | 46.34 | 1,100,826 | +0.60(+1.31%) |
Feb 22, 2012 | 45.66 | 46.08 | 45.39 | 45.74 | 1,436,121 | +0.01(+0.03%) |
Feb 21, 2012 | 46.37 | 46.43 | 45.28 | 45.73 | 1,211,570 | -0.57(-1.24%) |
Feb 17, 2012 | 46.69 | 46.69 | 46.16 | 46.30 | 1,355,960 | -0.14(-0.30%) |
Feb 16, 2012 | 46.19 | 46.77 | 46.10 | 46.44 | 1,643,292 | +0.24(+0.53%) |
Feb 15, 2012 | 45.93 | 46.49 | 45.75 | 46.20 | 1,244,280 | +0.54(+1.19%) |
Feb 14, 2012 | 46.08 | 46.32 | 45.37 | 45.66 | 976,323 | -0.60(-1.30%) |
Feb 13, 2012 | 46.45 | 46.65 | 45.89 | 46.26 | 712,959 | +0.48(+1.04%) |
Feb 10, 2012 | 45.62 | 46.28 | 45.61 | 45.78 | 885,280 | -0.44(-0.95%) |
Feb 09, 2012 | 46.50 | 46.66 | 45.85 | 46.22 | 971,242 | -0.17(-0.37%) |
Feb 08, 2012 | 46.75 | 47.31 | 46.16 | 46.39 | 1,019,758 | -0.46(-0.98%) |
Feb 07, 2012 | 46.82 | 47.04 | 46.57 | 46.85 | 1,216,523 | -0.39(-0.83%) |
Feb 06, 2012 | 47.31 | 47.43 | 46.98 | 47.24 | 967,357 | -0.21(-0.45%) |
Feb 03, 2012 | 46.60 | 47.63 | 46.60 | 47.45 | 2,346,771 | +1.05(+2.25%) |
Feb 02, 2012 | 45.84 | 46.47 | 45.75 | 46.41 | 1,806,109 | +0.80(+1.74%) |
Feb 01, 2012 | 45.50 | 45.78 | 45.14 | 45.61 | 1,506,785 | +0.63(+1.40%) |
Jan 31, 2012 | 45.01 | 45.85 | 44.52 | 44.98 | 2,569,742 | +0.48(+1.07%) |
Jan 30, 2012 | 44.73 | 45.09 | 44.38 | 44.51 | 1,218,317 | -0.75(-1.65%) |
Jan 27, 2012 | 44.77 | 45.39 | 44.77 | 45.25 | 1,592,132 | +0.09(+0.20%) |
Jan 26, 2012 | 45.78 | 46.15 | 45.04 | 45.16 | 1,148,378 | -0.52(-1.14%) |
Jan 25, 2012 | 44.95 | 45.86 | 44.82 | 45.68 | 1,239,958 | +0.70(+1.55%) |
Jan 24, 2012 | 44.87 | 45.33 | 44.40 | 44.98 | 1,099,851 | -0.19(-0.42%) |
Jan 23, 2012 | 45.48 | 45.87 | 44.99 | 45.17 | 1,441,274 | -0.26(-0.58%) |
Jan 20, 2012 | 44.49 | 45.48 | 44.05 | 45.44 | 2,116,762 | +1.08(+2.44%) |
Jan 19, 2012 | 43.91 | 44.61 | 43.84 | 44.35 | 1,043,076 | +0.69(+1.58%) |
Jan 18, 2012 | 43.75 | 44.03 | 43.48 | 43.66 | 1,582,578 | -0.10(-0.22%) |
Jan 17, 2012 | 43.62 | 44.05 | 43.48 | 43.76 | 1,289,427 | +0.59(+1.37%) |
Jan 13, 2012 | 42.98 | 43.26 | 42.43 | 43.17 | 934,836 | -0.29(-0.66%) |
Jan 12, 2012 | 43.56 | 43.58 | 42.57 | 43.45 | 1,641,224 | -0.69(-1.55%) |
Jan 11, 2012 | 43.49 | 44.25 | 43.15 | 44.14 | 949,569 | +0.56(+1.28%) |
Jan 10, 2012 | 43.17 | 43.89 | 43.07 | 43.58 | 1,119,906 | +1.05(+2.46%) |
Jan 09, 2012 | 42.82 | 42.82 | 42.28 | 42.54 | 1,109,518 | -0.15(-0.36%) |
Jan 06, 2012 | 42.43 | 42.89 | 41.72 | 42.69 | 1,119,847 | +0.21(+0.49%) |
Jan 05, 2012 | 41.61 | 42.49 | 40.68 | 42.48 | 1,381,820 | +0.76(+1.83%) |