Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.41 | 47.64 | 47.33 | 47.54 | 3,564,889 | +0.34(+0.73%) |
Mar 29, 2012 | 46.91 | 47.31 | 46.67 | 47.20 | 1,726,663 | +0.03(+0.05%) |
Mar 28, 2012 | 47.30 | 47.52 | 46.78 | 47.17 | 1,225,375 | -0.07(-0.14%) |
Mar 27, 2012 | 47.40 | 47.59 | 47.16 | 47.24 | 1,041,330 | -0.15(-0.31%) |
Mar 26, 2012 | 46.74 | 47.41 | 46.65 | 47.38 | 1,772,070 | +0.91(+1.97%) |
Mar 23, 2012 | 46.39 | 46.62 | 46.27 | 46.47 | 1,200,030 | +0.19(+0.41%) |
Mar 22, 2012 | 46.44 | 46.66 | 46.16 | 46.28 | 1,415,102 | -0.54(-1.15%) |
Mar 21, 2012 | 46.76 | 46.97 | 46.65 | 46.82 | 1,261,441 | +0.03(+0.05%) |
Mar 20, 2012 | 46.76 | 46.95 | 46.74 | 46.80 | 796,005 | -0.11(-0.24%) |
Mar 19, 2012 | 46.61 | 47.19 | 46.57 | 46.91 | 1,759,550 | +0.04(+0.09%) |
Mar 16, 2012 | 47.06 | 47.16 | 46.69 | 46.86 | 2,067,181 | -0.09(-0.18%) |
Mar 15, 2012 | 46.40 | 47.01 | 46.17 | 46.95 | 1,627,528 | +0.66(+1.42%) |
Mar 14, 2012 | 45.46 | 46.34 | 45.44 | 46.29 | 2,299,752 | +0.77(+1.69%) |
Mar 13, 2012 | 45.07 | 45.59 | 45.02 | 45.52 | 1,650,230 | +0.79(+1.77%) |
Mar 12, 2012 | 45.11 | 45.41 | 44.70 | 44.73 | 1,434,647 | -0.43(-0.95%) |
Mar 09, 2012 | 45.25 | 45.81 | 45.12 | 45.16 | 1,437,198 | +0.11(+0.25%) |
Mar 08, 2012 | 44.70 | 45.15 | 44.64 | 45.05 | 1,251,138 | +0.61(+1.38%) |
Mar 07, 2012 | 44.28 | 44.58 | 44.17 | 44.43 | 2,128,062 | +0.02(+0.04%) |
Mar 06, 2012 | 44.58 | 44.75 | 44.25 | 44.41 | 2,116,757 | -0.66(-1.46%) |
Mar 05, 2012 | 45.37 | 45.51 | 44.91 | 45.07 | 1,599,948 | -0.35(-0.77%) |
Mar 02, 2012 | 45.28 | 45.64 | 45.07 | 45.42 | 2,391,247 | +0.06(+0.13%) |
Mar 01, 2012 | 45.96 | 46.10 | 45.18 | 45.36 | 3,097,083 | -0.43(-0.93%) |
Feb 29, 2012 | 46.68 | 46.68 | 45.75 | 45.79 | 2,489,341 | -0.79(-1.69%) |
Feb 28, 2012 | 46.74 | 46.98 | 46.43 | 46.57 | 1,983,024 | -0.34(-0.73%) |
Feb 27, 2012 | 46.31 | 47.01 | 46.17 | 46.92 | 1,807,142 | +0.15(+0.33%) |
Feb 24, 2012 | 46.13 | 46.79 | 46.04 | 46.76 | 1,715,688 | +0.73(+1.59%) |
Feb 23, 2012 | 45.61 | 46.33 | 45.45 | 46.03 | 1,791,890 | +0.41(+0.90%) |
Feb 22, 2012 | 45.60 | 45.81 | 45.52 | 45.62 | 1,271,838 | +0.09(+0.21%) |
Feb 21, 2012 | 45.90 | 46.00 | 45.43 | 45.52 | 1,349,177 | -0.23(-0.50%) |
Feb 17, 2012 | 46.01 | 46.31 | 45.71 | 45.75 | 1,627,999 | -0.04(-0.09%) |
Feb 16, 2012 | 45.85 | 45.87 | 45.46 | 45.80 | 1,426,164 | +0.06(+0.13%) |
Feb 15, 2012 | 45.96 | 46.16 | 45.55 | 45.74 | 1,434,668 | +0.05(+0.11%) |
Feb 14, 2012 | 45.46 | 45.90 | 45.44 | 45.69 | 1,334,492 | -0.30(-0.65%) |
Feb 13, 2012 | 45.92 | 46.24 | 45.83 | 45.98 | 2,051,164 | +0.28(+0.62%) |
Feb 10, 2012 | 45.81 | 45.89 | 45.17 | 45.70 | 2,730,369 | -0.36(-0.78%) |
Feb 09, 2012 | 46.16 | 46.35 | 45.88 | 46.06 | 3,875,057 | -0.67(-1.44%) |
Feb 08, 2012 | 47.15 | 47.40 | 46.57 | 46.74 | 2,078,918 | -0.37(-0.78%) |
Feb 07, 2012 | 47.28 | 47.44 | 46.89 | 47.10 | 1,727,704 | -0.42(-0.88%) |
Feb 06, 2012 | 47.36 | 47.72 | 47.33 | 47.52 | 3,258,491 | +0.05(+0.11%) |
Feb 03, 2012 | 47.33 | 47.51 | 47.02 | 47.47 | 3,184,293 | +0.52(+1.11%) |
Feb 02, 2012 | 47.29 | 47.29 | 46.75 | 46.95 | 2,618,068 | -0.19(-0.40%) |
Feb 01, 2012 | 46.80 | 47.58 | 46.80 | 47.14 | 2,698,246 | -0.18(-0.38%) |
Jan 31, 2012 | 47.35 | 47.64 | 46.95 | 47.32 | 2,871,147 | +0.35(+0.75%) |
Jan 30, 2012 | 46.44 | 47.00 | 46.16 | 46.97 | 2,847,907 | +0.10(+0.22%) |
Jan 27, 2012 | 46.69 | 46.98 | 46.54 | 46.86 | 1,916,438 | +0.03(+0.05%) |
Jan 26, 2012 | 47.27 | 47.69 | 46.57 | 46.84 | 3,233,416 | -0.16(-0.35%) |
Jan 25, 2012 | 45.10 | 47.18 | 45.10 | 47.00 | 5,612,886 | +1.81(+4.00%) |
Jan 24, 2012 | 44.94 | 45.67 | 44.52 | 45.19 | 2,337,744 | +0.12(+0.27%) |
Jan 23, 2012 | 45.31 | 45.34 | 44.58 | 45.07 | 1,670,334 | -0.29(-0.64%) |
Jan 20, 2012 | 45.13 | 45.56 | 44.72 | 45.36 | 1,978,553 | +0.29(+0.64%) |
Jan 19, 2012 | 44.00 | 45.40 | 43.88 | 45.07 | 2,668,559 | +0.54(+1.21%) |
Jan 18, 2012 | 44.38 | 44.82 | 43.81 | 44.53 | 3,980,245 | +0.14(+0.31%) |
Jan 17, 2012 | 44.64 | 45.02 | 44.29 | 44.40 | 2,234,438 | +0.24(+0.54%) |
Jan 13, 2012 | 44.52 | 44.67 | 43.95 | 44.16 | 2,222,950 | -0.65(-1.45%) |
Jan 12, 2012 | 44.58 | 45.21 | 44.11 | 44.81 | 3,391,001 | -0.45(-1.00%) |
Jan 11, 2012 | 44.35 | 45.33 | 44.08 | 45.26 | 3,640,384 | +0.65(+1.45%) |
Jan 10, 2012 | 44.53 | 44.82 | 44.14 | 44.61 | 3,691,141 | +0.39(+0.89%) |
Jan 09, 2012 | 44.15 | 44.32 | 43.95 | 44.22 | 1,885,428 | +0.26(+0.58%) |
Jan 06, 2012 | 43.79 | 44.44 | 43.75 | 43.96 | 2,770,934 | +0.26(+0.61%) |
Jan 05, 2012 | 43.61 | 43.81 | 43.42 | 43.70 | 3,871,380 | -0.05(-0.12%) |