Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 45.98 | 45.98 | 45.35 | 45.35 | 22,200 | -0.14(-0.30%) |
Mar 29, 2012 | 45.10 | 45.49 | 42.99 | 45.49 | 3,560 | -1.23(-2.63%) |
Mar 28, 2012 | 45.63 | 46.72 | 45.63 | 46.72 | 2,660 | +0.27(+0.58%) |
Mar 27, 2012 | 46.47 | 46.56 | 46.45 | 46.45 | 5,800 | -0.51(-1.09%) |
Mar 26, 2012 | 46.00 | 46.96 | 44.00 | 46.96 | 1,654 | +3.46(+7.95%) |
Mar 23, 2012 | 44.76 | 44.76 | 43.50 | 43.50 | 6,000 | -0.76(-1.71%) |
Mar 22, 2012 | 44.21 | 44.57 | 44.15 | 44.26 | 1,186 | -1.66(-3.62%) |
Mar 21, 2012 | 45.92 | 45.92 | 45.92 | 45.92 | 100 | -1.00(-2.13%) |
Mar 19, 2012 | 46.68 | 46.92 | 46.92 | 46.92 | 800 | +0.90(+1.96%) |
Mar 15, 2012 | 43.27 | 46.02 | 46.02 | 46.02 | 1,000 | +0.41(+0.90%) |
Mar 14, 2012 | 46.75 | 46.75 | 45.61 | 45.61 | 300 | -1.82(-3.84%) |
Mar 13, 2012 | 47.21 | 47.43 | 47.21 | 47.43 | 200 | +0.23(+0.49%) |
Mar 12, 2012 | 47.20 | 47.20 | 47.20 | 47.20 | 200 | -1.30(-2.68%) |
Mar 09, 2012 | 48.50 | 48.50 | 48.50 | 48.50 | 500 | +0.35(+0.73%) |
Mar 08, 2012 | 47.90 | 48.15 | 47.90 | 48.15 | 2,700 | +2.01(+4.36%) |
Mar 06, 2012 | 45.18 | 46.14 | 46.14 | 46.14 | 4,500 | -1.93(-4.01%) |
Mar 05, 2012 | 48.57 | 48.57 | 48.07 | 48.07 | 5,500 | -0.74(-1.52%) |
Mar 02, 2012 | 49.01 | 49.31 | 48.81 | 48.81 | 1,100 | -0.77(-1.55%) |
Mar 01, 2012 | 49.29 | 49.58 | 49.29 | 49.58 | 7,805 | +0.75(+1.54%) |
Feb 29, 2012 | 52.50 | 52.50 | 48.71 | 48.83 | 21,910 | -3.34(-6.40%) |
Feb 28, 2012 | 51.50 | 52.56 | 51.50 | 52.17 | 2,510 | +1.90(+3.78%) |
Feb 27, 2012 | 49.18 | 50.28 | 49.18 | 50.27 | 382 | +0.46(+0.92%) |
Feb 24, 2012 | 50.05 | 50.24 | 49.81 | 49.81 | 700 | +0.15(+0.30%) |
Feb 23, 2012 | 49.66 | 49.66 | 49.66 | 49.66 | 174 | +1.54(+3.20%) |
Feb 22, 2012 | 48.12 | 48.12 | 48.12 | 48.12 | 243 | -0.63(-1.29%) |
Feb 21, 2012 | 47.54 | 48.75 | 47.54 | 48.75 | 530 | +1.71(+3.64%) |
Feb 17, 2012 | 45.80 | 47.24 | 45.80 | 47.04 | 1,500 | +1.95(+4.32%) |
Feb 16, 2012 | 46.61 | 46.61 | 45.01 | 45.09 | 3,500 | -2.02(-4.29%) |
Feb 15, 2012 | 47.63 | 47.63 | 47.11 | 47.11 | 1,932 | -0.70(-1.46%) |
Feb 14, 2012 | 47.58 | 47.81 | 47.58 | 47.81 | 279 | +0.23(+0.47%) |
Feb 13, 2012 | 47.50 | 47.84 | 47.23 | 47.59 | 1,655 | +1.41(+3.06%) |
Feb 08, 2012 | 46.17 | 46.17 | 46.17 | 46.17 | 300 | +0.15(+0.33%) |
Feb 07, 2012 | 47.22 | 48.70 | 46.02 | 46.02 | 5,344 | -1.50(-3.16%) |
Feb 06, 2012 | 47.15 | 47.52 | 47.15 | 47.52 | 4,300 | -0.09(-0.19%) |
Feb 03, 2012 | 47.54 | 47.61 | 47.28 | 47.61 | 4,400 | -1.87(-3.78%) |
Feb 02, 2012 | 47.75 | 49.48 | 47.68 | 49.48 | 5,100 | +3.85(+8.44%) |
Feb 01, 2012 | 45.68 | 47.87 | 45.63 | 45.63 | 3,619 | -2.35(-4.90%) |
Jan 31, 2012 | 47.99 | 47.99 | 47.98 | 47.98 | 4,104 | +0.65(+1.37%) |
Jan 30, 2012 | 47.40 | 47.40 | 47.23 | 47.33 | 3,415 | -0.21(-0.44%) |
Jan 27, 2012 | 47.41 | 47.60 | 47.41 | 47.54 | 9,200 | -0.85(-1.76%) |
Jan 26, 2012 | 47.66 | 48.39 | 47.35 | 48.39 | 11,800 | +1.29(+2.74%) |
Jan 25, 2012 | 45.25 | 47.99 | 44.59 | 47.10 | 41,347 | +1.97(+4.37%) |
Jan 24, 2012 | 45.71 | 46.61 | 45.12 | 45.13 | 18,930 | -0.46(-1.01%) |
Jan 23, 2012 | 45.72 | 46.07 | 45.42 | 45.59 | 5,700 | +0.28(+0.63%) |
Jan 20, 2012 | 43.54 | 45.31 | 43.54 | 45.31 | 8,000 | +2.31(+5.36%) |
Jan 18, 2012 | 42.71 | 43.00 | 43.00 | 43.00 | 1,600 | +0.80(+1.90%) |
Jan 17, 2012 | 42.75 | 42.89 | 42.20 | 42.20 | 2,500 | +0.29(+0.69%) |
Jan 13, 2012 | 41.69 | 41.91 | 41.57 | 41.91 | 3,200 | -0.44(-1.04%) |
Jan 12, 2012 | 43.11 | 43.24 | 42.31 | 42.35 | 8,130 | +0.07(+0.17%) |
Jan 11, 2012 | 41.98 | 42.55 | 41.95 | 42.28 | 6,400 | +0.12(+0.29%) |
Jan 10, 2012 | 42.00 | 42.44 | 42.00 | 42.16 | 1,288 | +1.36(+3.32%) |
Jan 09, 2012 | 41.05 | 41.05 | 40.61 | 40.80 | 7,700 | -0.12(-0.29%) |
Jan 06, 2012 | 41.41 | 41.41 | 40.69 | 40.92 | 4,990 | -0.40(-0.97%) |
Jan 05, 2012 | 40.95 | 41.39 | 40.66 | 41.32 | 2,020 | +0.17(+0.41%) |