Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 46.05 | 46.91 | 45.99 | 46.02 | 634,721 | -0.04(-0.08%) |
Mar 29, 2012 | 46.43 | 46.56 | 45.77 | 46.06 | 770,048 | -0.62(-1.32%) |
Mar 28, 2012 | 46.18 | 46.73 | 45.53 | 46.68 | 397,665 | +0.59(+1.29%) |
Mar 27, 2012 | 45.92 | 46.65 | 45.84 | 46.09 | 534,773 | +0.39(+0.84%) |
Mar 26, 2012 | 48.00 | 48.00 | 45.48 | 45.70 | 800,150 | +0.07(+0.16%) |
Mar 23, 2012 | 45.08 | 45.74 | 44.67 | 45.63 | 331,022 | +0.05(+0.11%) |
Mar 22, 2012 | 45.19 | 45.78 | 45.11 | 45.58 | 306,723 | -0.20(-0.44%) |
Mar 21, 2012 | 45.53 | 45.99 | 45.16 | 45.78 | 450,301 | -0.14(-0.31%) |
Mar 20, 2012 | 45.18 | 46.04 | 44.58 | 45.92 | 408,922 | +0.52(+1.15%) |
Mar 19, 2012 | 45.07 | 46.04 | 44.95 | 45.40 | 487,376 | +0.41(+0.91%) |
Mar 16, 2012 | 45.35 | 45.35 | 44.26 | 44.99 | 676,224 | -0.88(-1.93%) |
Mar 15, 2012 | 46.06 | 46.06 | 45.19 | 45.88 | 640,438 | +0.05(+0.10%) |
Mar 14, 2012 | 45.85 | 46.03 | 45.23 | 45.83 | 503,866 | -0.05(-0.10%) |
Mar 13, 2012 | 44.28 | 46.49 | 43.80 | 45.88 | 1,446,578 | +3.24(+7.61%) |
Mar 12, 2012 | 42.14 | 43.13 | 41.77 | 42.63 | 491,035 | +1.29(+3.13%) |
Mar 09, 2012 | 40.79 | 42.12 | 40.71 | 41.34 | 319,021 | +0.68(+1.68%) |
Mar 08, 2012 | 40.34 | 40.95 | 40.13 | 40.66 | 271,094 | +0.67(+1.67%) |
Mar 07, 2012 | 39.90 | 40.26 | 39.67 | 39.99 | 191,939 | +0.22(+0.55%) |
Mar 06, 2012 | 40.01 | 40.27 | 39.29 | 39.77 | 310,215 | -0.88(-2.17%) |
Mar 05, 2012 | 40.66 | 41.52 | 40.54 | 40.66 | 235,054 | -0.05(-0.12%) |
Mar 02, 2012 | 41.25 | 41.54 | 40.22 | 40.71 | 199,968 | -0.66(-1.59%) |
Mar 01, 2012 | 40.94 | 41.62 | 40.83 | 41.36 | 210,399 | +0.23(+0.57%) |
Feb 29, 2012 | 40.50 | 42.11 | 40.40 | 41.13 | 517,340 | +0.67(+1.67%) |
Feb 28, 2012 | 40.26 | 40.54 | 39.91 | 40.46 | 293,525 | +0.38(+0.94%) |
Feb 27, 2012 | 39.02 | 40.64 | 38.82 | 40.08 | 793,591 | +0.22(+0.56%) |
Feb 24, 2012 | 40.68 | 40.95 | 39.61 | 39.85 | 307,542 | -0.73(-1.80%) |
Feb 23, 2012 | 40.80 | 41.05 | 40.45 | 40.58 | 154,131 | -0.12(-0.30%) |
Feb 22, 2012 | 40.83 | 40.96 | 40.29 | 40.71 | 294,005 | -0.07(-0.18%) |
Feb 21, 2012 | 40.89 | 41.40 | 40.42 | 40.78 | 290,566 | +0.15(+0.38%) |
Feb 17, 2012 | 40.48 | 40.93 | 40.35 | 40.62 | 353,058 | +0.27(+0.68%) |
Feb 16, 2012 | 38.77 | 40.50 | 38.75 | 40.35 | 222,123 | +1.37(+3.50%) |
Feb 15, 2012 | 39.44 | 39.69 | 38.63 | 38.99 | 207,014 | -0.39(-0.98%) |
Feb 14, 2012 | 39.77 | 39.85 | 39.03 | 39.37 | 250,109 | -0.50(-1.25%) |
Feb 13, 2012 | 39.69 | 40.05 | 39.57 | 39.87 | 179,122 | +0.42(+1.06%) |
Feb 10, 2012 | 39.32 | 39.80 | 39.02 | 39.45 | 62,385 | -0.40(-1.01%) |
Feb 09, 2012 | 39.85 | 40.11 | 39.35 | 39.85 | 131,860 | +0.15(+0.38%) |
Feb 08, 2012 | 39.49 | 39.83 | 39.12 | 39.70 | 119,700 | +0.20(+0.51%) |
Feb 07, 2012 | 39.54 | 39.88 | 39.14 | 39.50 | 89,222 | -0.17(-0.43%) |
Feb 06, 2012 | 39.83 | 40.00 | 39.17 | 39.67 | 105,870 | -0.38(-0.94%) |
Feb 03, 2012 | 39.40 | 40.26 | 39.20 | 40.05 | 202,147 | +1.25(+3.23%) |
Feb 02, 2012 | 38.54 | 39.18 | 38.54 | 38.79 | 103,027 | +0.33(+0.86%) |
Feb 01, 2012 | 37.78 | 38.93 | 37.54 | 38.46 | 158,651 | +0.96(+2.57%) |
Jan 31, 2012 | 38.04 | 38.15 | 37.17 | 37.50 | 123,346 | -0.29(-0.77%) |
Jan 30, 2012 | 37.79 | 37.85 | 37.02 | 37.79 | 130,119 | -0.35(-0.91%) |
Jan 27, 2012 | 38.20 | 38.37 | 37.52 | 38.14 | 131,416 | -0.16(-0.42%) |
Jan 26, 2012 | 39.05 | 39.31 | 37.94 | 38.30 | 151,532 | -0.42(-1.08%) |
Jan 25, 2012 | 38.02 | 38.85 | 37.27 | 38.71 | 167,138 | +0.68(+1.79%) |
Jan 24, 2012 | 37.17 | 38.10 | 36.86 | 38.03 | 215,166 | +0.51(+1.35%) |
Jan 23, 2012 | 37.82 | 38.75 | 37.13 | 37.53 | 304,481 | -0.71(-1.85%) |
Jan 20, 2012 | 39.05 | 39.16 | 37.95 | 38.23 | 250,231 | -0.92(-2.36%) |
Jan 19, 2012 | 38.87 | 39.44 | 38.49 | 39.16 | 344,098 | +0.26(+0.68%) |
Jan 18, 2012 | 38.46 | 39.12 | 38.10 | 38.89 | 211,603 | +0.36(+0.94%) |
Jan 17, 2012 | 38.12 | 38.88 | 38.12 | 38.53 | 246,238 | +0.76(+2.02%) |
Jan 13, 2012 | 37.62 | 37.93 | 36.79 | 37.77 | 303,567 | -0.26(-0.68%) |
Jan 12, 2012 | 38.36 | 38.46 | 37.44 | 38.02 | 317,049 | -0.35(-0.90%) |
Jan 11, 2012 | 37.93 | 39.12 | 37.93 | 38.37 | 488,265 | +0.32(+0.84%) |
Jan 10, 2012 | 38.10 | 38.51 | 37.85 | 38.05 | 321,636 | +0.55(+1.46%) |
Jan 09, 2012 | 37.59 | 37.94 | 37.31 | 37.50 | 563,761 | +0.07(+0.19%) |
Jan 06, 2012 | 37.24 | 38.09 | 36.90 | 37.43 | 571,569 | +0.39(+1.04%) |
Jan 05, 2012 | 36.26 | 37.36 | 35.85 | 37.04 | 397,782 | +0.56(+1.54%) |