Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 45.35 | 45.52 | 44.59 | 44.65 | 66,470 | -0.31(-0.69%) |
Mar 29, 2012 | 44.80 | 45.11 | 44.29 | 44.96 | 54,776 | -0.23(-0.51%) |
Mar 28, 2012 | 45.59 | 45.74 | 44.54 | 45.20 | 114,831 | -0.13(-0.28%) |
Mar 27, 2012 | 45.20 | 45.59 | 44.85 | 45.32 | 131,732 | +0.31(+0.69%) |
Mar 26, 2012 | 44.83 | 45.89 | 44.72 | 45.01 | 80,353 | +0.95(+2.15%) |
Mar 23, 2012 | 43.85 | 44.37 | 43.41 | 44.06 | 99,325 | +0.38(+0.86%) |
Mar 22, 2012 | 43.56 | 44.02 | 42.53 | 43.69 | 115,375 | -0.29(-0.66%) |
Mar 21, 2012 | 44.30 | 44.65 | 43.59 | 43.98 | 64,078 | -0.16(-0.37%) |
Mar 20, 2012 | 45.06 | 45.06 | 44.01 | 44.14 | 49,111 | -1.35(-2.96%) |
Mar 19, 2012 | 45.41 | 46.51 | 45.34 | 45.49 | 54,585 | +0.03(+0.06%) |
Mar 16, 2012 | 45.90 | 46.22 | 45.33 | 45.46 | 101,354 | -0.27(-0.59%) |
Mar 15, 2012 | 44.97 | 45.73 | 44.53 | 45.73 | 60,109 | +0.92(+2.05%) |
Mar 14, 2012 | 45.01 | 45.52 | 44.66 | 44.81 | 48,003 | -0.42(-0.92%) |
Mar 13, 2012 | 44.58 | 45.40 | 43.85 | 45.23 | 76,168 | +1.18(+2.68%) |
Mar 12, 2012 | 44.95 | 45.25 | 43.93 | 44.04 | 89,869 | -0.88(-1.96%) |
Mar 09, 2012 | 43.62 | 45.26 | 43.15 | 44.92 | 132,745 | +1.42(+3.27%) |
Mar 08, 2012 | 43.56 | 43.70 | 42.64 | 43.50 | 84,029 | +0.43(+0.99%) |
Mar 07, 2012 | 43.32 | 43.32 | 42.83 | 43.08 | 60,493 | +0.09(+0.20%) |
Mar 06, 2012 | 43.01 | 43.91 | 42.60 | 42.99 | 121,839 | -0.72(-1.64%) |
Mar 05, 2012 | 43.13 | 43.87 | 42.60 | 43.71 | 77,244 | +0.50(+1.17%) |
Mar 02, 2012 | 44.72 | 44.73 | 42.85 | 43.20 | 136,373 | -1.33(-2.98%) |
Mar 01, 2012 | 44.61 | 45.60 | 44.50 | 44.53 | 100,873 | +0.47(+1.08%) |
Feb 29, 2012 | 45.28 | 45.90 | 44.03 | 44.05 | 119,903 | -1.09(-2.42%) |
Feb 28, 2012 | 45.35 | 45.67 | 44.57 | 45.15 | 116,253 | -0.36(-0.79%) |
Feb 27, 2012 | 45.00 | 45.89 | 44.58 | 45.51 | 77,904 | +0.04(+0.09%) |
Feb 24, 2012 | 45.85 | 45.88 | 45.43 | 45.47 | 165,408 | -0.28(-0.61%) |
Feb 23, 2012 | 45.54 | 46.10 | 44.97 | 45.75 | 79,787 | +0.22(+0.49%) |
Feb 22, 2012 | 45.75 | 45.90 | 45.44 | 45.52 | 68,873 | -0.46(-1.01%) |
Feb 21, 2012 | 45.85 | 46.41 | 45.35 | 45.99 | 109,577 | +0.17(+0.38%) |
Feb 17, 2012 | 46.49 | 46.49 | 45.28 | 45.82 | 50,533 | -0.38(-0.82%) |
Feb 16, 2012 | 44.20 | 46.21 | 44.20 | 46.19 | 280,893 | +1.90(+4.28%) |
Feb 15, 2012 | 44.98 | 45.32 | 43.83 | 44.30 | 94,430 | -0.39(-0.87%) |
Feb 14, 2012 | 44.62 | 44.95 | 44.09 | 44.68 | 67,210 | -0.13(-0.28%) |
Feb 13, 2012 | 45.04 | 45.33 | 44.50 | 44.81 | 82,657 | +0.40(+0.89%) |
Feb 10, 2012 | 44.51 | 45.00 | 44.00 | 44.41 | 88,396 | -0.74(-1.63%) |
Feb 09, 2012 | 45.25 | 46.00 | 44.66 | 45.15 | 62,174 | +0.33(+0.73%) |
Feb 08, 2012 | 45.69 | 46.00 | 44.17 | 44.82 | 88,080 | -0.57(-1.26%) |
Feb 07, 2012 | 45.53 | 45.58 | 44.95 | 45.39 | 79,078 | -0.10(-0.22%) |
Feb 06, 2012 | 45.51 | 45.61 | 45.16 | 45.49 | 48,454 | -0.32(-0.71%) |
Feb 03, 2012 | 45.20 | 45.95 | 44.53 | 45.82 | 133,206 | +1.60(+3.61%) |
Feb 02, 2012 | 44.42 | 44.64 | 44.03 | 44.22 | 146,425 | -0.20(-0.46%) |
Feb 01, 2012 | 44.23 | 44.68 | 43.80 | 44.42 | 131,932 | +0.59(+1.35%) |
Jan 31, 2012 | 44.31 | 44.31 | 42.74 | 43.83 | 102,966 | -0.15(-0.35%) |
Jan 30, 2012 | 43.50 | 44.28 | 43.14 | 43.99 | 75,869 | -0.04(-0.09%) |
Jan 27, 2012 | 43.19 | 44.24 | 43.19 | 44.02 | 52,978 | +0.55(+1.27%) |
Jan 26, 2012 | 43.55 | 43.55 | 42.89 | 43.47 | 69,126 | +0.28(+0.65%) |
Jan 25, 2012 | 42.80 | 43.55 | 42.38 | 43.19 | 88,810 | +0.38(+0.88%) |
Jan 24, 2012 | 42.28 | 42.98 | 42.23 | 42.81 | 62,881 | +0.11(+0.25%) |
Jan 23, 2012 | 42.89 | 43.38 | 42.38 | 42.71 | 50,826 | -0.33(-0.76%) |
Jan 20, 2012 | 42.91 | 43.34 | 42.33 | 43.04 | 111,916 | +0.01(+0.02%) |
Jan 19, 2012 | 42.84 | 43.10 | 42.59 | 43.03 | 26,944 | +0.50(+1.18%) |
Jan 18, 2012 | 42.04 | 42.86 | 42.04 | 42.52 | 126,922 | +0.21(+0.50%) |
Jan 17, 2012 | 42.90 | 43.53 | 41.80 | 42.31 | 105,557 | -0.13(-0.30%) |
Jan 13, 2012 | 42.11 | 42.60 | 41.78 | 42.44 | 48,649 | -0.37(-0.86%) |
Jan 12, 2012 | 42.59 | 42.81 | 42.22 | 42.80 | 85,836 | +0.38(+0.89%) |
Jan 11, 2012 | 42.23 | 42.59 | 42.20 | 42.43 | 59,381 | -0.17(-0.41%) |
Jan 10, 2012 | 41.61 | 42.69 | 41.38 | 42.60 | 79,421 | +1.76(+4.31%) |
Jan 09, 2012 | 40.74 | 41.04 | 40.33 | 40.84 | 122,839 | -0.16(-0.40%) |
Jan 06, 2012 | 41.07 | 41.64 | 40.77 | 41.00 | 49,067 | -0.27(-0.66%) |
Jan 05, 2012 | 40.42 | 41.40 | 39.78 | 41.28 | 43,452 | +0.68(+1.67%) |