Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.63 | 48.63 | 47.94 | 48.00 | 48,908 | -0.61(-1.25%) |
Mar 29, 2012 | 48.78 | 48.79 | 48.55 | 48.61 | 29,154 | +0.18(+0.37%) |
Mar 28, 2012 | 48.20 | 48.53 | 48.15 | 48.43 | 72,733 | +0.07(+0.14%) |
Mar 27, 2012 | 48.15 | 48.38 | 48.15 | 48.36 | 23,872 | +0.28(+0.59%) |
Mar 26, 2012 | 48.53 | 48.53 | 47.96 | 48.08 | 42,444 | -0.45(-0.92%) |
Mar 23, 2012 | 48.36 | 48.60 | 48.36 | 48.52 | 28,322 | +0.39(+0.82%) |
Mar 22, 2012 | 48.22 | 48.22 | 47.97 | 48.13 | 16,850 | -0.08(-0.17%) |
Mar 21, 2012 | 48.06 | 48.21 | 47.95 | 48.21 | 22,678 | +0.24(+0.51%) |
Mar 20, 2012 | 48.02 | 48.10 | 47.73 | 47.97 | 13,749 | -0.01(-0.03%) |
Mar 19, 2012 | 48.24 | 48.30 | 47.77 | 47.98 | 72,463 | -0.36(-0.75%) |
Mar 16, 2012 | 47.99 | 48.38 | 47.86 | 48.35 | 91,692 | +0.16(+0.32%) |
Mar 15, 2012 | 47.91 | 48.24 | 47.91 | 48.19 | 46,851 | +0.33(+0.70%) |
Mar 14, 2012 | 48.45 | 48.45 | 47.83 | 47.86 | 80,055 | -0.89(-1.83%) |
Mar 13, 2012 | 48.95 | 49.02 | 48.71 | 48.75 | 48,145 | -0.28(-0.58%) |
Mar 12, 2012 | 49.08 | 49.13 | 48.97 | 49.03 | 31,027 | +0.10(+0.21%) |
Mar 09, 2012 | 48.67 | 48.93 | 48.45 | 48.93 | 38,481 | +0.25(+0.51%) |
Mar 08, 2012 | 48.74 | 48.84 | 48.63 | 48.68 | 23,847 | -0.20(-0.41%) |
Mar 07, 2012 | 48.92 | 48.99 | 48.79 | 48.88 | 26,101 | +0.09(+0.19%) |
Mar 06, 2012 | 48.64 | 48.90 | 48.64 | 48.79 | 64,600 | +0.36(+0.74%) |
Mar 05, 2012 | 48.96 | 49.00 | 48.37 | 48.43 | 32,445 | -0.53(-1.07%) |
Mar 02, 2012 | 49.04 | 49.16 | 48.93 | 48.95 | 25,352 | -0.01(-0.03%) |
Mar 01, 2012 | 49.18 | 49.26 | 48.84 | 48.97 | 53,963 | -0.51(-1.03%) |
Feb 29, 2012 | 49.85 | 49.88 | 49.44 | 49.48 | 41,074 | -0.17(-0.34%) |
Feb 28, 2012 | 49.87 | 49.92 | 49.65 | 49.65 | 23,785 | -0.05(-0.10%) |
Feb 27, 2012 | 49.79 | 49.88 | 49.62 | 49.70 | 35,244 | +0.20(+0.40%) |
Feb 24, 2012 | 49.47 | 49.52 | 49.43 | 49.50 | 16,435 | +0.03(+0.07%) |
Feb 23, 2012 | 49.47 | 49.59 | 49.39 | 49.46 | 37,986 | -0.03(-0.07%) |
Feb 22, 2012 | 49.21 | 49.50 | 49.21 | 49.50 | 39,871 | +0.49(+1.00%) |
Feb 21, 2012 | 49.20 | 49.27 | 48.91 | 49.01 | 30,682 | -0.26(-0.53%) |
Feb 17, 2012 | 49.32 | 49.34 | 48.97 | 49.27 | 27,254 | -0.15(-0.30%) |
Feb 16, 2012 | 49.70 | 49.91 | 49.24 | 49.41 | 64,846 | -0.29(-0.58%) |
Feb 15, 2012 | 49.68 | 49.83 | 49.62 | 49.70 | 40,329 | +0.04(+0.07%) |
Feb 14, 2012 | 49.55 | 49.80 | 49.44 | 49.67 | 23,698 | +0.10(+0.20%) |
Feb 13, 2012 | 49.33 | 49.59 | 49.30 | 49.57 | 41,154 | +0.14(+0.28%) |
Feb 10, 2012 | 49.28 | 49.47 | 49.04 | 49.43 | 29,472 | +0.52(+1.07%) |
Feb 09, 2012 | 49.28 | 49.28 | 48.70 | 48.91 | 63,554 | -0.35(-0.71%) |
Feb 08, 2012 | 49.28 | 49.44 | 49.21 | 49.26 | 35,703 | +0.13(+0.26%) |
Feb 07, 2012 | 49.51 | 50.73 | 49.07 | 49.13 | 77,844 | -0.50(-1.01%) |
Feb 06, 2012 | 49.21 | 49.64 | 49.08 | 49.63 | 65,000 | +0.55(+1.11%) |
Feb 03, 2012 | 49.23 | 49.34 | 48.98 | 49.09 | 30,800 | -0.87(-1.74%) |
Feb 02, 2012 | 50.02 | 50.10 | 49.84 | 49.96 | 2,273,483 | -0.02(-0.05%) |
Feb 01, 2012 | 50.00 | 50.02 | 49.77 | 49.98 | 25,673 | -0.13(-0.26%) |
Jan 31, 2012 | 49.73 | 50.19 | 49.73 | 50.11 | 29,110 | +0.55(+1.11%) |
Jan 30, 2012 | 49.73 | 49.85 | 49.56 | 49.56 | 37,108 | +0.36(+0.74%) |
Jan 27, 2012 | 49.30 | 49.31 | 48.97 | 49.20 | 51,989 | +0.11(+0.23%) |
Jan 26, 2012 | 49.37 | 49.38 | 48.98 | 49.09 | 26,040 | +0.24(+0.49%) |
Jan 25, 2012 | 48.20 | 49.24 | 48.20 | 48.85 | 33,812 | +0.53(+1.09%) |
Jan 24, 2012 | 48.33 | 48.33 | 48.09 | 48.32 | 24,206 | +0.15(+0.31%) |
Jan 23, 2012 | 48.19 | 48.32 | 48.05 | 48.17 | 43,547 | -0.26(-0.54%) |
Jan 20, 2012 | 48.66 | 48.66 | 48.38 | 48.44 | 43,295 | -0.30(-0.62%) |
Jan 19, 2012 | 48.81 | 48.84 | 48.46 | 48.74 | 35,566 | -0.31(-0.64%) |
Jan 18, 2012 | 49.56 | 49.56 | 49.01 | 49.05 | 37,228 | -0.33(-0.66%) |
Jan 17, 2012 | 49.10 | 49.41 | 49.10 | 49.38 | 56,529 | +0.26(+0.53%) |
Jan 13, 2012 | 49.22 | 49.33 | 49.08 | 49.12 | 41,887 | +0.30(+0.61%) |
Jan 12, 2012 | 49.03 | 49.08 | 48.64 | 48.82 | 73,286 | -0.20(-0.42%) |
Jan 11, 2012 | 48.76 | 49.05 | 48.72 | 49.02 | 45,517 | +0.29(+0.59%) |
Jan 10, 2012 | 48.95 | 49.08 | 48.67 | 48.74 | 51,781 | -0.28(-0.58%) |
Jan 09, 2012 | 49.04 | 49.28 | 48.90 | 49.02 | 41,976 | +0.13(+0.27%) |
Jan 06, 2012 | 48.84 | 49.10 | 48.84 | 48.89 | 22,584 | +0.21(+0.43%) |
Jan 05, 2012 | 48.72 | 48.86 | 48.55 | 48.68 | 22,455 | +0.20(+0.41%) |