Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.42 | 48.54 | 48.05 | 48.44 | 3,595,685 | +0.45(+0.94%) |
Mar 29, 2012 | 47.44 | 48.05 | 47.12 | 47.99 | 2,884,028 | +0.08(+0.16%) |
Mar 28, 2012 | 48.02 | 48.18 | 47.47 | 47.92 | 4,075,165 | -0.28(-0.58%) |
Mar 27, 2012 | 48.36 | 48.62 | 48.17 | 48.20 | 2,858,811 | -0.12(-0.26%) |
Mar 26, 2012 | 47.61 | 48.35 | 47.61 | 48.32 | 2,759,374 | +1.14(+2.41%) |
Mar 23, 2012 | 46.91 | 47.23 | 46.64 | 47.18 | 2,023,320 | +0.19(+0.40%) |
Mar 22, 2012 | 46.91 | 47.03 | 46.76 | 46.99 | 3,046,689 | -0.50(-1.06%) |
Mar 21, 2012 | 47.16 | 47.54 | 47.15 | 47.50 | 2,745,187 | +0.52(+1.10%) |
Mar 20, 2012 | 46.87 | 47.43 | 46.78 | 46.98 | 4,653,324 | -0.43(-0.92%) |
Mar 19, 2012 | 47.27 | 47.65 | 47.14 | 47.41 | 3,676,780 | +0.10(+0.21%) |
Mar 16, 2012 | 47.50 | 47.58 | 47.28 | 47.31 | 2,519,802 | -0.08(-0.16%) |
Mar 15, 2012 | 47.06 | 47.47 | 46.96 | 47.39 | 1,963,556 | +0.43(+0.91%) |
Mar 14, 2012 | 47.42 | 47.47 | 46.78 | 46.96 | 3,593,381 | -0.58(-1.22%) |
Mar 13, 2012 | 46.77 | 47.58 | 46.72 | 47.54 | 7,093,969 | +1.01(+2.16%) |
Mar 12, 2012 | 46.60 | 46.68 | 46.26 | 46.54 | 2,439,656 | -0.16(-0.33%) |
Mar 09, 2012 | 46.87 | 47.20 | 46.65 | 46.69 | 2,499,804 | +0.01(+0.02%) |
Mar 08, 2012 | 46.20 | 46.73 | 45.96 | 46.68 | 3,198,463 | +0.95(+2.08%) |
Mar 07, 2012 | 45.31 | 45.79 | 45.19 | 45.73 | 2,909,253 | +0.48(+1.06%) |
Mar 06, 2012 | 45.73 | 45.94 | 45.03 | 45.25 | 5,087,623 | -1.29(-2.78%) |
Mar 05, 2012 | 46.76 | 46.77 | 46.36 | 46.54 | 4,167,445 | -0.44(-0.94%) |
Mar 02, 2012 | 46.63 | 47.01 | 46.44 | 46.99 | 3,785,474 | +0.24(+0.51%) |
Mar 01, 2012 | 46.17 | 46.82 | 46.16 | 46.75 | 3,586,529 | +0.77(+1.67%) |
Feb 29, 2012 | 46.51 | 46.99 | 45.98 | 45.98 | 6,122,373 | -0.28(-0.60%) |
Feb 28, 2012 | 45.99 | 46.58 | 45.93 | 46.26 | 5,875,463 | +0.31(+0.67%) |
Feb 27, 2012 | 45.90 | 46.21 | 45.65 | 45.95 | 2,775,135 | -0.26(-0.55%) |
Feb 24, 2012 | 46.60 | 46.64 | 46.03 | 46.20 | 1,800,705 | -0.27(-0.58%) |
Feb 23, 2012 | 46.41 | 46.60 | 46.08 | 46.48 | 2,458,503 | +0.18(+0.38%) |
Feb 22, 2012 | 46.33 | 46.43 | 46.06 | 46.30 | 2,512,777 | -0.15(-0.32%) |
Feb 21, 2012 | 47.11 | 47.22 | 46.36 | 46.44 | 2,929,265 | -0.32(-0.68%) |
Feb 17, 2012 | 47.17 | 47.34 | 46.65 | 46.76 | 3,133,781 | -0.14(-0.30%) |
Feb 16, 2012 | 46.01 | 46.98 | 46.01 | 46.90 | 3,574,781 | +0.59(+1.27%) |
Feb 15, 2012 | 46.75 | 46.91 | 46.20 | 46.31 | 2,953,105 | -0.33(-0.70%) |
Feb 14, 2012 | 46.96 | 47.13 | 46.24 | 46.64 | 3,682,639 | -0.64(-1.34%) |
Feb 13, 2012 | 47.42 | 47.42 | 47.08 | 47.27 | 2,161,383 | +0.50(+1.06%) |
Feb 10, 2012 | 46.58 | 46.82 | 46.30 | 46.78 | 5,656,644 | -0.59(-1.24%) |
Feb 09, 2012 | 46.96 | 47.39 | 46.82 | 47.37 | 5,508,855 | +0.40(+0.86%) |
Feb 08, 2012 | 47.08 | 47.30 | 46.72 | 46.96 | 3,156,230 | -0.14(-0.30%) |
Feb 07, 2012 | 47.17 | 47.48 | 46.99 | 47.10 | 2,213,388 | +0.04(+0.08%) |
Feb 06, 2012 | 46.88 | 47.24 | 46.69 | 47.06 | 2,981,980 | -0.17(-0.36%) |
Feb 03, 2012 | 46.73 | 47.34 | 46.69 | 47.23 | 5,097,184 | +1.05(+2.28%) |
Feb 02, 2012 | 46.00 | 46.47 | 45.94 | 46.18 | 3,172,980 | +0.29(+0.62%) |
Feb 01, 2012 | 45.85 | 46.17 | 45.62 | 45.89 | 2,768,687 | +0.82(+1.82%) |
Jan 31, 2012 | 45.42 | 45.70 | 44.70 | 45.07 | 6,840,637 | -0.01(-0.02%) |
Jan 30, 2012 | 44.49 | 45.08 | 44.25 | 45.08 | 2,820,119 | -0.12(-0.27%) |
Jan 27, 2012 | 44.86 | 45.23 | 44.82 | 45.20 | 3,007,618 | +0.27(+0.60%) |
Jan 26, 2012 | 45.27 | 45.72 | 44.86 | 44.93 | 3,344,797 | +0.02(+0.03%) |
Jan 25, 2012 | 43.89 | 44.98 | 43.70 | 44.92 | 3,530,411 | +0.79(+1.79%) |
Jan 24, 2012 | 43.89 | 44.14 | 43.65 | 44.13 | 1,806,152 | -0.13(-0.30%) |
Jan 23, 2012 | 44.69 | 44.77 | 44.17 | 44.26 | 2,193,211 | -0.10(-0.23%) |
Jan 20, 2012 | 44.48 | 44.62 | 44.24 | 44.36 | 2,166,340 | -0.28(-0.62%) |
Jan 19, 2012 | 44.35 | 45.05 | 44.30 | 44.64 | 3,198,909 | +0.42(+0.95%) |
Jan 18, 2012 | 42.90 | 44.28 | 42.89 | 44.22 | 3,721,604 | +1.50(+3.52%) |
Jan 17, 2012 | 42.92 | 43.17 | 42.55 | 42.72 | 2,890,894 | +0.53(+1.25%) |
Jan 13, 2012 | 42.83 | 42.93 | 41.90 | 42.19 | 3,049,132 | -1.06(-2.45%) |
Jan 12, 2012 | 43.10 | 43.31 | 42.89 | 43.25 | 2,038,142 | +0.32(+0.74%) |
Jan 11, 2012 | 42.67 | 43.02 | 42.50 | 42.93 | 1,708,309 | +0.22(+0.53%) |
Jan 10, 2012 | 42.79 | 43.03 | 42.67 | 42.71 | 2,027,176 | +0.53(+1.27%) |
Jan 09, 2012 | 42.26 | 42.30 | 41.78 | 42.17 | 2,296,585 | +0.10(+0.24%) |
Jan 06, 2012 | 42.38 | 42.56 | 41.93 | 42.07 | 1,914,586 | -0.24(-0.57%) |
Jan 05, 2012 | 42.55 | 42.59 | 42.19 | 42.31 | 2,575,822 | -0.50(-1.18%) |