Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 45.39 | 45.53 | 44.62 | 45.39 | 200,960 | +0.25(+0.55%) |
Mar 29, 2012 | 44.39 | 45.20 | 43.72 | 45.14 | 432,156 | +0.46(+1.03%) |
Mar 28, 2012 | 45.87 | 46.00 | 44.39 | 44.68 | 394,948 | -1.49(-3.23%) |
Mar 27, 2012 | 46.66 | 46.87 | 46.07 | 46.17 | 153,916 | -0.46(-0.99%) |
Mar 26, 2012 | 46.14 | 46.83 | 45.83 | 46.63 | 334,770 | +1.17(+2.57%) |
Mar 23, 2012 | 44.47 | 45.81 | 44.44 | 45.46 | 354,194 | +1.19(+2.69%) |
Mar 22, 2012 | 44.73 | 44.82 | 44.00 | 44.27 | 295,995 | -1.45(-3.17%) |
Mar 21, 2012 | 45.94 | 45.94 | 45.34 | 45.72 | 143,737 | -0.32(-0.70%) |
Mar 20, 2012 | 46.64 | 46.67 | 45.92 | 46.04 | 284,585 | -1.07(-2.27%) |
Mar 19, 2012 | 46.31 | 47.40 | 46.09 | 47.11 | 291,263 | +0.74(+1.60%) |
Mar 16, 2012 | 46.08 | 47.08 | 46.08 | 46.37 | 425,811 | +0.33(+0.72%) |
Mar 15, 2012 | 45.29 | 46.21 | 45.07 | 46.04 | 339,350 | +0.43(+0.94%) |
Mar 14, 2012 | 46.10 | 46.44 | 45.37 | 45.61 | 146,933 | -0.73(-1.58%) |
Mar 13, 2012 | 45.52 | 46.34 | 45.43 | 46.34 | 259,609 | +0.95(+2.09%) |
Mar 12, 2012 | 46.20 | 46.33 | 45.00 | 45.39 | 333,288 | -0.93(-2.01%) |
Mar 09, 2012 | 46.39 | 46.52 | 45.99 | 46.32 | 232,815 | +0.06(+0.13%) |
Mar 08, 2012 | 46.34 | 46.61 | 46.01 | 46.26 | 194,412 | +0.62(+1.36%) |
Mar 07, 2012 | 45.21 | 45.87 | 44.80 | 45.64 | 207,255 | +0.19(+0.42%) |
Mar 06, 2012 | 45.44 | 45.68 | 44.51 | 45.45 | 452,846 | -0.95(-2.05%) |
Mar 05, 2012 | 47.41 | 47.49 | 46.00 | 46.40 | 437,153 | -1.01(-2.13%) |
Mar 02, 2012 | 48.10 | 48.30 | 46.93 | 47.41 | 366,311 | -0.62(-1.29%) |
Mar 01, 2012 | 47.98 | 48.18 | 47.79 | 48.03 | 345,160 | +0.28(+0.59%) |
Feb 29, 2012 | 48.47 | 48.75 | 47.73 | 47.75 | 443,971 | -0.29(-0.60%) |
Feb 28, 2012 | 48.37 | 48.53 | 48.04 | 48.04 | 286,882 | -0.21(-0.44%) |
Feb 27, 2012 | 48.46 | 48.64 | 47.95 | 48.25 | 330,545 | -0.58(-1.19%) |
Feb 24, 2012 | 49.00 | 49.32 | 48.76 | 48.83 | 415,915 | -0.08(-0.16%) |
Feb 23, 2012 | 48.72 | 49.08 | 48.35 | 48.91 | 327,972 | +0.12(+0.25%) |
Feb 22, 2012 | 48.50 | 48.81 | 48.14 | 48.79 | 212,842 | +0.31(+0.64%) |
Feb 21, 2012 | 48.34 | 48.56 | 48.04 | 48.48 | 181,155 | +0.23(+0.48%) |
Feb 17, 2012 | 48.48 | 48.48 | 47.99 | 48.25 | 132,068 | +0.07(+0.15%) |
Feb 16, 2012 | 47.42 | 48.26 | 47.28 | 48.18 | 267,554 | +0.58(+1.22%) |
Feb 15, 2012 | 47.86 | 48.14 | 47.45 | 47.60 | 263,864 | -0.08(-0.17%) |
Feb 14, 2012 | 47.47 | 47.98 | 47.24 | 47.68 | 363,483 | +0.17(+0.36%) |
Feb 13, 2012 | 47.60 | 47.87 | 47.44 | 47.51 | 394,368 | +0.38(+0.81%) |
Feb 10, 2012 | 47.35 | 47.41 | 46.88 | 47.13 | 198,042 | -0.85(-1.77%) |
Feb 09, 2012 | 48.19 | 48.27 | 47.74 | 47.98 | 236,385 | +0.06(+0.13%) |
Feb 08, 2012 | 47.78 | 48.00 | 47.15 | 47.92 | 209,782 | +0.36(+0.76%) |
Feb 07, 2012 | 47.28 | 48.22 | 47.07 | 47.56 | 381,090 | +0.31(+0.66%) |
Feb 06, 2012 | 47.16 | 47.93 | 47.10 | 47.25 | 176,172 | -0.39(-0.82%) |
Feb 03, 2012 | 47.44 | 47.85 | 47.19 | 47.64 | 267,044 | +0.64(+1.36%) |
Feb 02, 2012 | 47.77 | 48.07 | 46.48 | 47.00 | 360,636 | -0.72(-1.51%) |
Feb 01, 2012 | 48.60 | 48.60 | 47.40 | 47.72 | 343,828 | +0.08(+0.17%) |
Jan 31, 2012 | 47.48 | 47.84 | 46.44 | 47.64 | 294,431 | +0.99(+2.12%) |
Jan 30, 2012 | 46.48 | 46.96 | 46.22 | 46.65 | 280,933 | -0.21(-0.45%) |
Jan 27, 2012 | 46.94 | 47.41 | 46.73 | 46.86 | 233,013 | -0.11(-0.23%) |
Jan 26, 2012 | 47.77 | 47.95 | 46.62 | 46.97 | 311,741 | -0.54(-1.14%) |
Jan 25, 2012 | 46.45 | 47.56 | 46.11 | 47.51 | 338,913 | +0.78(+1.67%) |
Jan 24, 2012 | 46.79 | 47.21 | 46.14 | 46.73 | 301,065 | -0.85(-1.79%) |
Jan 23, 2012 | 46.65 | 47.79 | 46.65 | 47.58 | 431,677 | +1.04(+2.23%) |
Jan 20, 2012 | 45.36 | 46.58 | 45.36 | 46.54 | 324,091 | +0.86(+1.88%) |
Jan 19, 2012 | 46.15 | 46.50 | 45.56 | 45.68 | 424,550 | -0.30(-0.65%) |
Jan 18, 2012 | 45.11 | 46.18 | 45.11 | 45.98 | 246,967 | +0.56(+1.23%) |
Jan 17, 2012 | 45.35 | 45.74 | 44.92 | 45.42 | 312,698 | +1.21(+2.74%) |
Jan 13, 2012 | 44.69 | 44.92 | 43.74 | 44.21 | 494,276 | -0.89(-1.97%) |
Jan 12, 2012 | 45.70 | 45.97 | 44.97 | 45.10 | 403,109 | -0.45(-0.99%) |
Jan 11, 2012 | 46.25 | 46.26 | 45.23 | 45.55 | 176,382 | -0.67(-1.45%) |
Jan 10, 2012 | 45.94 | 46.45 | 45.92 | 46.22 | 218,485 | +0.75(+1.65%) |
Jan 09, 2012 | 45.39 | 45.49 | 44.88 | 45.47 | 183,509 | +0.11(+0.24%) |
Jan 06, 2012 | 45.52 | 45.54 | 44.95 | 45.36 | 237,573 | +0.07(+0.15%) |
Jan 05, 2012 | 45.06 | 45.60 | 44.74 | 45.29 | 259,120 | -0.19(-0.42%) |