Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.69 | 48.94 | 48.40 | 48.92 | 5,365,452 | +0.47(+0.97%) |
Mar 29, 2012 | 48.48 | 48.72 | 48.19 | 48.45 | 4,296,413 | -0.26(-0.53%) |
Mar 28, 2012 | 48.61 | 48.92 | 48.43 | 48.71 | 4,768,390 | -0.09(-0.19%) |
Mar 27, 2012 | 48.73 | 49.18 | 48.68 | 48.80 | 7,238,314 | +0.21(+0.43%) |
Mar 26, 2012 | 48.42 | 48.74 | 48.36 | 48.59 | 7,015,020 | +0.62(+1.29%) |
Mar 23, 2012 | 47.92 | 48.24 | 47.80 | 47.97 | 5,093,532 | +0.03(+0.06%) |
Mar 22, 2012 | 48.03 | 48.11 | 47.72 | 47.94 | 8,455,278 | -0.31(-0.64%) |
Mar 21, 2012 | 48.73 | 48.73 | 48.23 | 48.25 | 5,998,354 | -0.38(-0.78%) |
Mar 20, 2012 | 48.81 | 49.34 | 48.61 | 48.64 | 4,608,119 | -0.34(-0.69%) |
Mar 19, 2012 | 48.36 | 49.15 | 48.22 | 48.97 | 4,083,344 | +0.48(+0.99%) |
Mar 16, 2012 | 49.00 | 49.29 | 48.47 | 48.49 | 11,517,479 | -0.63(-1.29%) |
Mar 15, 2012 | 49.11 | 49.15 | 48.78 | 49.12 | 5,406,863 | +0.00(+0.00%) |
Mar 14, 2012 | 49.51 | 49.57 | 48.99 | 49.12 | 4,841,375 | -0.47(-0.94%) |
Mar 13, 2012 | 49.26 | 49.61 | 49.07 | 49.59 | 3,888,598 | +0.63(+1.29%) |
Mar 12, 2012 | 48.94 | 49.20 | 48.80 | 48.96 | 4,414,979 | +0.01(+0.03%) |
Mar 09, 2012 | 48.82 | 49.12 | 48.61 | 48.94 | 4,400,698 | +0.15(+0.31%) |
Mar 08, 2012 | 48.43 | 49.06 | 48.30 | 48.79 | 5,374,500 | +0.61(+1.27%) |
Mar 07, 2012 | 47.99 | 48.36 | 47.76 | 48.18 | 4,559,939 | +0.30(+0.62%) |
Mar 06, 2012 | 47.45 | 48.40 | 47.35 | 47.89 | 8,490,889 | -0.50(-1.03%) |
Mar 05, 2012 | 48.66 | 48.72 | 48.30 | 48.38 | 5,491,516 | -0.36(-0.74%) |
Mar 02, 2012 | 48.71 | 48.85 | 48.33 | 48.74 | 4,278,565 | +0.10(+0.21%) |
Mar 01, 2012 | 49.09 | 49.09 | 48.51 | 48.64 | 6,628,541 | -0.30(-0.62%) |
Feb 29, 2012 | 48.98 | 49.35 | 48.87 | 48.94 | 5,773,847 | -0.10(-0.21%) |
Feb 28, 2012 | 48.25 | 49.23 | 48.23 | 49.05 | 5,334,398 | +0.51(+1.05%) |
Feb 27, 2012 | 48.37 | 48.73 | 48.02 | 48.53 | 4,405,428 | -0.21(-0.43%) |
Feb 24, 2012 | 48.63 | 49.02 | 48.40 | 48.74 | 4,489,586 | +0.28(+0.58%) |
Feb 23, 2012 | 48.07 | 48.61 | 47.92 | 48.46 | 5,393,098 | +0.40(+0.82%) |
Feb 22, 2012 | 47.97 | 48.39 | 47.75 | 48.07 | 5,965,127 | +0.07(+0.15%) |
Feb 21, 2012 | 48.54 | 48.78 | 47.97 | 47.99 | 8,216,127 | -0.78(-1.61%) |
Feb 17, 2012 | 49.40 | 49.41 | 48.77 | 48.78 | 6,904,169 | -0.80(-1.61%) |
Feb 16, 2012 | 48.99 | 49.80 | 48.92 | 49.58 | 7,575,779 | +0.71(+1.46%) |
Feb 15, 2012 | 48.91 | 49.02 | 48.58 | 48.87 | 5,621,785 | +0.04(+0.09%) |
Feb 14, 2012 | 48.82 | 48.95 | 48.58 | 48.82 | 5,936,486 | -0.26(-0.53%) |
Feb 13, 2012 | 48.49 | 49.25 | 48.48 | 49.08 | 6,119,407 | +0.86(+1.79%) |
Feb 10, 2012 | 47.89 | 48.22 | 47.82 | 48.22 | 7,352,362 | +0.37(+0.78%) |
Feb 09, 2012 | 48.68 | 48.72 | 47.72 | 47.85 | 12,768,109 | -0.87(-1.79%) |
Feb 08, 2012 | 49.40 | 49.40 | 48.46 | 48.72 | 15,258,847 | -0.79(-1.60%) |
Feb 07, 2012 | 49.18 | 49.56 | 48.78 | 49.51 | 9,597,999 | +0.04(+0.07%) |
Feb 06, 2012 | 49.14 | 49.50 | 48.16 | 49.48 | 16,572,922 | -0.11(-0.23%) |
Feb 03, 2012 | 49.83 | 50.01 | 49.40 | 49.59 | 9,213,761 | -0.24(-0.49%) |
Feb 02, 2012 | 49.89 | 50.11 | 49.58 | 49.84 | 7,515,353 | -0.16(-0.32%) |
Feb 01, 2012 | 49.01 | 50.07 | 48.74 | 49.99 | 10,351,227 | +1.37(+2.81%) |
Jan 31, 2012 | 48.98 | 49.18 | 48.51 | 48.63 | 14,017,152 | -0.29(-0.59%) |
Jan 30, 2012 | 48.67 | 48.96 | 48.12 | 48.91 | 8,700,364 | -0.01(-0.01%) |
Jan 27, 2012 | 47.98 | 49.52 | 47.75 | 48.92 | 14,442,231 | +0.19(+0.38%) |
Jan 26, 2012 | 49.53 | 49.53 | 48.40 | 48.73 | 9,830,302 | -0.81(-1.63%) |
Jan 25, 2012 | 48.36 | 49.67 | 48.28 | 49.54 | 8,991,560 | +0.73(+1.50%) |
Jan 24, 2012 | 48.18 | 49.10 | 48.09 | 48.81 | 7,281,911 | +0.29(+0.60%) |
Jan 23, 2012 | 49.26 | 49.39 | 48.36 | 48.52 | 10,140,656 | -1.28(-2.57%) |
Jan 20, 2012 | 49.46 | 49.84 | 49.28 | 49.80 | 9,554,149 | +0.31(+0.62%) |
Jan 19, 2012 | 49.49 | 49.74 | 49.18 | 49.49 | 7,962,899 | -0.06(-0.12%) |
Jan 18, 2012 | 48.49 | 49.67 | 48.41 | 49.55 | 10,001,086 | +0.82(+1.69%) |
Jan 17, 2012 | 48.60 | 49.01 | 48.49 | 48.73 | 9,673,796 | +0.34(+0.70%) |
Jan 13, 2012 | 48.05 | 48.44 | 47.80 | 48.39 | 8,376,876 | +0.04(+0.09%) |
Jan 12, 2012 | 47.44 | 48.52 | 47.44 | 48.35 | 10,045,762 | +0.82(+1.72%) |
Jan 11, 2012 | 46.71 | 47.57 | 46.64 | 47.53 | 6,929,080 | +0.52(+1.11%) |
Jan 10, 2012 | 46.21 | 47.03 | 45.96 | 47.01 | 8,592,182 | +1.05(+2.29%) |
Jan 09, 2012 | 46.26 | 46.27 | 45.31 | 45.96 | 10,533,981 | -0.40(-0.86%) |
Jan 06, 2012 | 45.98 | 46.44 | 45.81 | 46.36 | 6,409,151 | +0.25(+0.54%) |
Jan 05, 2012 | 45.68 | 46.47 | 45.51 | 46.11 | 8,747,267 | +0.47(+1.02%) |