Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.14 | 47.47 | 46.79 | 47.13 | 2,272,878 | +0.36(+0.78%) |
Mar 29, 2012 | 46.65 | 46.85 | 46.04 | 46.77 | 1,806,430 | -0.32(-0.68%) |
Mar 28, 2012 | 46.73 | 47.18 | 46.21 | 47.09 | 1,646,922 | +0.43(+0.92%) |
Mar 27, 2012 | 46.84 | 47.10 | 46.39 | 46.66 | 1,709,827 | -0.37(-0.79%) |
Mar 26, 2012 | 47.03 | 47.16 | 46.62 | 47.03 | 1,118,467 | +0.60(+1.29%) |
Mar 23, 2012 | 46.20 | 46.72 | 45.69 | 46.43 | 1,174,061 | +0.08(+0.18%) |
Mar 22, 2012 | 46.57 | 46.57 | 45.75 | 46.34 | 1,364,211 | -0.56(-1.19%) |
Mar 21, 2012 | 47.55 | 47.78 | 46.90 | 46.90 | 1,402,697 | -0.73(-1.53%) |
Mar 20, 2012 | 47.15 | 47.84 | 46.99 | 47.63 | 951,949 | +0.20(+0.42%) |
Mar 19, 2012 | 47.58 | 48.01 | 47.28 | 47.43 | 1,403,420 | -0.17(-0.36%) |
Mar 16, 2012 | 47.72 | 47.86 | 47.43 | 47.60 | 2,179,496 | -0.21(-0.43%) |
Mar 15, 2012 | 47.77 | 48.17 | 47.37 | 47.80 | 1,131,823 | +0.01(+0.03%) |
Mar 14, 2012 | 47.91 | 48.20 | 47.43 | 47.79 | 694,686 | -0.23(-0.48%) |
Mar 13, 2012 | 46.89 | 48.04 | 46.89 | 48.02 | 1,121,138 | +1.31(+2.81%) |
Mar 12, 2012 | 46.75 | 47.00 | 46.60 | 46.71 | 727,590 | +0.00(+0.00%) |
Mar 09, 2012 | 46.33 | 46.83 | 46.13 | 46.71 | 1,692,755 | +0.49(+1.06%) |
Mar 08, 2012 | 46.90 | 46.90 | 46.08 | 46.22 | 1,215,434 | -0.46(-0.99%) |
Mar 07, 2012 | 46.40 | 46.73 | 45.91 | 46.68 | 1,066,227 | +0.50(+1.08%) |
Mar 06, 2012 | 46.35 | 46.46 | 46.04 | 46.18 | 1,142,512 | -0.65(-1.40%) |
Mar 05, 2012 | 46.04 | 46.89 | 45.86 | 46.83 | 1,074,194 | +0.69(+1.50%) |
Mar 02, 2012 | 46.32 | 46.62 | 45.90 | 46.14 | 775,100 | -0.20(-0.43%) |
Mar 01, 2012 | 46.36 | 46.58 | 45.94 | 46.34 | 1,448,969 | +0.27(+0.59%) |
Feb 29, 2012 | 46.06 | 46.32 | 45.68 | 46.07 | 1,878,504 | +0.15(+0.33%) |
Feb 28, 2012 | 45.97 | 46.23 | 45.58 | 45.92 | 1,658,864 | +0.07(+0.16%) |
Feb 27, 2012 | 45.48 | 45.97 | 45.01 | 45.85 | 928,359 | +0.09(+0.20%) |
Feb 24, 2012 | 45.94 | 45.98 | 45.54 | 45.75 | 1,039,115 | -0.13(-0.29%) |
Feb 23, 2012 | 45.30 | 46.29 | 45.17 | 45.89 | 1,111,681 | +0.59(+1.31%) |
Feb 22, 2012 | 45.21 | 45.63 | 44.95 | 45.29 | 1,450,281 | +0.01(+0.03%) |
Feb 21, 2012 | 45.92 | 45.97 | 44.83 | 45.28 | 1,223,516 | -0.57(-1.24%) |
Feb 17, 2012 | 46.23 | 46.23 | 45.71 | 45.85 | 1,369,330 | -0.14(-0.30%) |
Feb 16, 2012 | 45.74 | 46.32 | 45.65 | 45.99 | 1,659,494 | +0.24(+0.53%) |
Feb 15, 2012 | 45.48 | 46.04 | 45.30 | 45.75 | 1,256,549 | +0.54(+1.19%) |
Feb 14, 2012 | 45.63 | 45.86 | 44.93 | 45.21 | 985,949 | -0.59(-1.30%) |
Feb 13, 2012 | 46.00 | 46.19 | 45.44 | 45.80 | 719,988 | +0.47(+1.04%) |
Feb 10, 2012 | 45.18 | 45.83 | 45.17 | 45.33 | 894,009 | -0.44(-0.95%) |
Feb 09, 2012 | 46.05 | 46.20 | 45.40 | 45.77 | 980,819 | -0.17(-0.37%) |
Feb 08, 2012 | 46.29 | 46.85 | 45.71 | 45.94 | 1,029,813 | -0.45(-0.98%) |
Feb 07, 2012 | 46.36 | 46.58 | 46.11 | 46.39 | 1,228,517 | -0.39(-0.83%) |
Feb 06, 2012 | 46.85 | 46.97 | 46.52 | 46.78 | 976,895 | -0.21(-0.45%) |
Feb 03, 2012 | 46.14 | 47.16 | 46.14 | 46.99 | 2,369,910 | +1.04(+2.25%) |
Feb 02, 2012 | 45.39 | 46.02 | 45.30 | 45.95 | 1,823,917 | +0.79(+1.74%) |
Feb 01, 2012 | 45.06 | 45.34 | 44.70 | 45.17 | 1,521,642 | +0.62(+1.40%) |
Jan 31, 2012 | 44.57 | 45.40 | 44.09 | 44.54 | 2,595,080 | +0.47(+1.07%) |
Jan 30, 2012 | 44.30 | 44.65 | 43.95 | 44.07 | 1,230,330 | -0.74(-1.65%) |
Jan 27, 2012 | 44.34 | 44.94 | 44.34 | 44.81 | 1,607,831 | +0.09(+0.20%) |
Jan 26, 2012 | 45.33 | 45.70 | 44.60 | 44.72 | 1,159,701 | -0.51(-1.14%) |
Jan 25, 2012 | 44.51 | 45.41 | 44.39 | 45.23 | 1,252,184 | +0.69(+1.55%) |
Jan 24, 2012 | 44.43 | 44.88 | 43.96 | 44.54 | 1,110,695 | -0.19(-0.42%) |
Jan 23, 2012 | 45.04 | 45.42 | 44.56 | 44.73 | 1,455,484 | -0.26(-0.58%) |
Jan 20, 2012 | 44.06 | 45.03 | 43.62 | 44.99 | 2,137,633 | +1.07(+2.44%) |
Jan 19, 2012 | 43.48 | 44.17 | 43.42 | 43.92 | 1,053,361 | +0.68(+1.58%) |
Jan 18, 2012 | 43.33 | 43.60 | 43.05 | 43.23 | 1,598,182 | -0.10(-0.22%) |
Jan 17, 2012 | 43.19 | 43.62 | 43.06 | 43.33 | 1,302,141 | +0.59(+1.37%) |
Jan 13, 2012 | 42.56 | 42.84 | 42.02 | 42.74 | 944,053 | -0.28(-0.66%) |
Jan 12, 2012 | 43.14 | 43.15 | 42.16 | 43.03 | 1,657,406 | -0.68(-1.55%) |
Jan 11, 2012 | 43.07 | 43.81 | 42.73 | 43.71 | 958,931 | +0.55(+1.28%) |
Jan 10, 2012 | 42.74 | 43.47 | 42.65 | 43.16 | 1,130,948 | +1.04(+2.46%) |
Jan 09, 2012 | 42.40 | 42.40 | 41.86 | 42.12 | 1,120,458 | -0.15(-0.36%) |
Jan 06, 2012 | 42.01 | 42.47 | 41.31 | 42.27 | 1,130,889 | +0.21(+0.49%) |
Jan 05, 2012 | 41.21 | 42.08 | 40.28 | 42.07 | 1,395,445 | +0.76(+1.83%) |