Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 46.48 | 46.87 | 46.44 | 46.71 | 15,968,888 | +0.30(+0.64%) |
Mar 29, 2012 | 46.23 | 46.41 | 46.17 | 46.41 | 13,404,175 | -0.06(-0.12%) |
Mar 28, 2012 | 46.31 | 46.47 | 46.16 | 46.47 | 14,552,687 | +0.16(+0.34%) |
Mar 27, 2012 | 46.26 | 46.38 | 46.19 | 46.31 | 15,111,937 | +0.16(+0.35%) |
Mar 26, 2012 | 45.95 | 46.21 | 45.91 | 46.15 | 12,008,322 | +0.44(+0.96%) |
Mar 23, 2012 | 45.67 | 45.82 | 45.58 | 45.71 | 11,385,131 | +0.06(+0.14%) |
Mar 22, 2012 | 45.80 | 45.81 | 45.61 | 45.65 | 14,997,856 | -0.21(-0.46%) |
Mar 21, 2012 | 46.00 | 46.08 | 45.78 | 45.86 | 11,070,402 | -0.14(-0.31%) |
Mar 20, 2012 | 46.03 | 46.12 | 45.86 | 46.00 | 10,958,796 | -0.18(-0.38%) |
Mar 19, 2012 | 45.99 | 46.22 | 45.96 | 46.18 | 10,339,149 | +0.06(+0.14%) |
Mar 16, 2012 | 46.17 | 46.36 | 45.90 | 46.12 | 25,004,618 | +0.04(+0.08%) |
Mar 15, 2012 | 45.98 | 46.30 | 45.92 | 46.08 | 16,059,689 | -0.01(-0.02%) |
Mar 14, 2012 | 46.18 | 46.30 | 46.04 | 46.09 | 13,573,480 | -0.18(-0.38%) |
Mar 13, 2012 | 46.33 | 46.34 | 46.05 | 46.26 | 13,845,415 | +0.16(+0.35%) |
Mar 12, 2012 | 45.71 | 46.14 | 45.70 | 46.10 | 10,286,765 | +0.26(+0.56%) |
Mar 09, 2012 | 45.91 | 46.03 | 45.74 | 45.85 | 11,877,210 | -0.08(-0.17%) |
Mar 08, 2012 | 45.99 | 46.09 | 45.85 | 45.92 | 15,972,505 | +0.39(+0.86%) |
Mar 07, 2012 | 45.51 | 45.65 | 45.41 | 45.53 | 12,092,253 | -0.04(-0.08%) |
Mar 06, 2012 | 45.65 | 45.84 | 45.46 | 45.57 | 13,365,681 | -0.40(-0.86%) |
Mar 05, 2012 | 45.81 | 46.00 | 45.70 | 45.97 | 10,733,494 | +0.10(+0.22%) |
Mar 02, 2012 | 45.85 | 45.94 | 45.72 | 45.87 | 8,562,963 | -0.04(-0.09%) |
Mar 01, 2012 | 46.11 | 46.21 | 45.78 | 45.91 | 12,446,013 | -0.18(-0.38%) |
Feb 29, 2012 | 46.19 | 46.21 | 45.82 | 46.09 | 16,174,836 | -0.07(-0.15%) |
Feb 28, 2012 | 45.75 | 46.33 | 45.68 | 46.16 | 16,354,361 | +0.52(+1.13%) |
Feb 27, 2012 | 45.51 | 45.78 | 45.34 | 45.64 | 12,035,412 | -0.01(-0.02%) |
Feb 24, 2012 | 45.88 | 45.88 | 45.46 | 45.65 | 14,796,951 | -0.05(-0.11%) |
Feb 23, 2012 | 45.76 | 46.36 | 45.56 | 45.70 | 12,809,224 | +0.07(+0.15%) |
Feb 22, 2012 | 45.68 | 45.87 | 45.54 | 45.63 | 11,611,196 | -0.03(-0.06%) |
Feb 21, 2012 | 45.79 | 45.80 | 45.45 | 45.66 | 11,512,431 | +0.04(+0.08%) |
Feb 17, 2012 | 45.78 | 45.82 | 45.49 | 45.62 | 12,903,236 | +0.05(+0.11%) |
Feb 16, 2012 | 45.35 | 45.74 | 45.23 | 45.57 | 11,673,826 | +0.19(+0.42%) |
Feb 15, 2012 | 45.28 | 45.59 | 45.26 | 45.38 | 12,779,074 | +0.03(+0.06%) |
Feb 14, 2012 | 45.45 | 45.53 | 45.16 | 45.35 | 12,790,700 | -0.05(-0.11%) |
Feb 13, 2012 | 45.56 | 45.59 | 45.35 | 45.40 | 13,765,050 | +0.06(+0.12%) |
Feb 10, 2012 | 45.42 | 45.47 | 45.10 | 45.35 | 19,879,930 | -0.20(-0.45%) |
Feb 09, 2012 | 45.74 | 45.87 | 45.50 | 45.55 | 15,579,483 | -0.25(-0.54%) |
Feb 08, 2012 | 45.77 | 45.87 | 45.69 | 45.80 | 9,762,341 | -0.01(-0.03%) |
Feb 07, 2012 | 45.74 | 45.90 | 45.64 | 45.81 | 13,129,287 | +0.05(+0.11%) |
Feb 06, 2012 | 45.95 | 46.03 | 45.66 | 45.76 | 13,584,484 | -0.32(-0.69%) |
Feb 03, 2012 | 46.26 | 46.34 | 46.00 | 46.08 | 12,873,280 | +0.04(+0.08%) |
Feb 02, 2012 | 46.11 | 46.31 | 45.87 | 46.04 | 11,798,991 | -0.07(-0.15%) |
Feb 01, 2012 | 46.31 | 46.55 | 46.08 | 46.11 | 17,488,060 | -0.15(-0.33%) |
Jan 31, 2012 | 46.23 | 46.29 | 46.02 | 46.27 | 19,259,024 | +0.14(+0.30%) |
Jan 30, 2012 | 45.86 | 46.13 | 45.72 | 46.13 | 10,658,683 | +0.11(+0.23%) |
Jan 27, 2012 | 46.06 | 46.24 | 45.95 | 46.02 | 14,915,061 | -0.10(-0.21%) |
Jan 26, 2012 | 46.00 | 46.24 | 45.78 | 46.12 | 17,849,172 | +0.34(+0.75%) |
Jan 25, 2012 | 45.51 | 45.84 | 45.46 | 45.77 | 15,001,136 | +0.15(+0.32%) |
Jan 24, 2012 | 45.16 | 45.94 | 45.16 | 45.63 | 17,538,396 | +0.00(+0.00%) |
Jan 23, 2012 | 45.79 | 45.86 | 45.54 | 45.63 | 14,423,678 | -0.19(-0.41%) |
Jan 20, 2012 | 45.82 | 46.01 | 45.30 | 45.82 | 20,963,526 | +0.06(+0.12%) |
Jan 19, 2012 | 45.74 | 45.80 | 45.48 | 45.76 | 16,667,381 | -0.06(-0.14%) |
Jan 18, 2012 | 45.81 | 45.89 | 45.63 | 45.82 | 11,532,938 | +0.11(+0.25%) |
Jan 17, 2012 | 46.01 | 46.11 | 45.28 | 45.71 | 11,909,439 | -0.10(-0.21%) |
Jan 13, 2012 | 45.61 | 45.82 | 45.18 | 45.81 | 12,791,067 | +0.02(+0.05%) |
Jan 12, 2012 | 45.82 | 45.91 | 45.58 | 45.79 | 10,546,120 | +0.07(+0.15%) |
Jan 11, 2012 | 45.70 | 46.01 | 45.51 | 45.72 | 9,623,341 | -0.05(-0.11%) |
Jan 10, 2012 | 45.70 | 45.91 | 45.63 | 45.77 | 12,076,190 | +0.19(+0.42%) |
Jan 09, 2012 | 45.60 | 45.69 | 45.21 | 45.58 | 11,303,471 | +0.07(+0.15%) |
Jan 06, 2012 | 45.94 | 45.95 | 45.35 | 45.51 | 21,881,534 | -0.40(-0.87%) |
Jan 05, 2012 | 45.85 | 46.04 | 45.51 | 45.91 | 16,933,902 | -0.06(-0.12%) |