Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 49.15 | 49.15 | 48.37 | 48.49 | 226,656 | -0.37(-0.76%) |
Mar 29, 2012 | 48.59 | 49.02 | 48.17 | 48.86 | 371,153 | +0.03(+0.05%) |
Mar 28, 2012 | 48.93 | 48.93 | 48.17 | 48.83 | 273,199 | -0.02(-0.03%) |
Mar 27, 2012 | 48.79 | 48.90 | 48.46 | 48.85 | 214,139 | +0.18(+0.38%) |
Mar 26, 2012 | 48.68 | 48.90 | 48.42 | 48.67 | 418,757 | +0.47(+0.98%) |
Mar 23, 2012 | 48.41 | 48.49 | 47.62 | 48.20 | 357,545 | -0.25(-0.52%) |
Mar 22, 2012 | 48.49 | 48.49 | 47.77 | 48.45 | 215,836 | -0.60(-1.23%) |
Mar 21, 2012 | 48.20 | 49.09 | 47.99 | 49.05 | 380,049 | +0.83(+1.72%) |
Mar 20, 2012 | 48.12 | 48.26 | 47.65 | 48.22 | 176,287 | -0.15(-0.31%) |
Mar 19, 2012 | 48.26 | 49.01 | 48.09 | 48.37 | 410,509 | +0.06(+0.12%) |
Mar 16, 2012 | 48.68 | 48.77 | 48.11 | 48.31 | 541,826 | -0.45(-0.93%) |
Mar 15, 2012 | 47.51 | 49.24 | 47.44 | 48.77 | 500,531 | +1.26(+2.65%) |
Mar 14, 2012 | 47.59 | 47.88 | 47.03 | 47.51 | 274,236 | -0.25(-0.53%) |
Mar 13, 2012 | 47.41 | 47.77 | 47.00 | 47.76 | 376,637 | +0.68(+1.45%) |
Mar 12, 2012 | 47.18 | 47.36 | 46.72 | 47.08 | 205,756 | -0.08(-0.18%) |
Mar 09, 2012 | 46.62 | 47.25 | 46.17 | 47.16 | 421,051 | +0.70(+1.51%) |
Mar 08, 2012 | 46.04 | 46.59 | 45.77 | 46.46 | 493,223 | +0.84(+1.83%) |
Mar 07, 2012 | 45.83 | 45.83 | 45.21 | 45.62 | 403,924 | +0.00(+0.00%) |
Mar 06, 2012 | 45.36 | 45.71 | 45.01 | 45.62 | 466,865 | -0.17(-0.37%) |
Mar 05, 2012 | 45.44 | 45.85 | 45.17 | 45.79 | 406,539 | +0.19(+0.42%) |
Mar 02, 2012 | 46.01 | 46.04 | 45.41 | 45.60 | 855,629 | -0.89(-1.92%) |
Mar 01, 2012 | 45.88 | 46.78 | 45.36 | 46.49 | 796,719 | +1.08(+2.37%) |
Feb 29, 2012 | 45.14 | 45.52 | 44.89 | 45.41 | 562,006 | +0.29(+0.63%) |
Feb 28, 2012 | 44.69 | 45.28 | 44.48 | 45.13 | 509,680 | +0.39(+0.88%) |
Feb 27, 2012 | 44.15 | 44.91 | 43.89 | 44.73 | 366,154 | +0.21(+0.47%) |
Feb 24, 2012 | 44.82 | 45.09 | 44.37 | 44.52 | 416,965 | -0.09(-0.21%) |
Feb 23, 2012 | 43.77 | 44.62 | 43.22 | 44.62 | 342,948 | +0.97(+2.21%) |
Feb 22, 2012 | 44.00 | 44.43 | 43.50 | 43.65 | 576,443 | -0.41(-0.93%) |
Feb 21, 2012 | 44.78 | 44.94 | 43.59 | 44.06 | 633,345 | -0.72(-1.61%) |
Feb 17, 2012 | 45.33 | 45.52 | 44.68 | 44.78 | 463,202 | -0.29(-0.63%) |
Feb 16, 2012 | 43.68 | 45.35 | 43.38 | 45.07 | 436,121 | +1.55(+3.55%) |
Feb 15, 2012 | 44.10 | 44.26 | 43.31 | 43.52 | 249,438 | -0.38(-0.87%) |
Feb 14, 2012 | 44.17 | 44.25 | 43.68 | 43.91 | 137,497 | -0.34(-0.76%) |
Feb 13, 2012 | 43.70 | 44.31 | 43.70 | 44.24 | 304,685 | +0.83(+1.91%) |
Feb 10, 2012 | 43.60 | 43.76 | 43.08 | 43.41 | 223,656 | -0.52(-1.18%) |
Feb 09, 2012 | 43.55 | 44.23 | 43.34 | 43.93 | 321,695 | +0.42(+0.96%) |
Feb 08, 2012 | 43.65 | 43.76 | 42.90 | 43.51 | 277,693 | -0.12(-0.27%) |
Feb 07, 2012 | 43.64 | 43.79 | 43.32 | 43.63 | 359,133 | -0.08(-0.19%) |
Feb 06, 2012 | 43.50 | 44.11 | 43.10 | 43.71 | 335,604 | -0.03(-0.06%) |
Feb 03, 2012 | 44.01 | 44.27 | 43.72 | 43.74 | 323,474 | +0.43(+0.99%) |
Feb 02, 2012 | 43.98 | 44.48 | 42.96 | 43.31 | 495,980 | -0.27(-0.62%) |
Feb 01, 2012 | 43.09 | 43.78 | 42.69 | 43.58 | 418,379 | +0.65(+1.52%) |
Jan 31, 2012 | 42.92 | 43.05 | 42.13 | 42.92 | 305,612 | +0.25(+0.59%) |
Jan 30, 2012 | 42.89 | 42.92 | 42.51 | 42.67 | 328,988 | -0.59(-1.36%) |
Jan 27, 2012 | 43.10 | 43.29 | 42.68 | 43.26 | 380,686 | +0.07(+0.16%) |
Jan 26, 2012 | 42.82 | 43.47 | 42.82 | 43.19 | 477,254 | +0.65(+1.54%) |
Jan 25, 2012 | 41.78 | 42.69 | 41.58 | 42.54 | 344,363 | +0.70(+1.66%) |
Jan 24, 2012 | 41.06 | 41.98 | 40.81 | 41.84 | 298,661 | +0.44(+1.07%) |
Jan 23, 2012 | 41.61 | 41.66 | 40.90 | 41.40 | 174,295 | -0.15(-0.36%) |
Jan 20, 2012 | 41.45 | 41.57 | 41.14 | 41.55 | 161,689 | -0.02(-0.04%) |
Jan 19, 2012 | 41.04 | 41.65 | 40.80 | 41.57 | 310,114 | +0.56(+1.37%) |
Jan 18, 2012 | 41.22 | 41.46 | 40.78 | 41.00 | 266,111 | -0.06(-0.14%) |
Jan 17, 2012 | 41.11 | 41.21 | 40.66 | 41.06 | 136,053 | +0.12(+0.29%) |
Jan 13, 2012 | 40.73 | 40.94 | 40.31 | 40.94 | 145,182 | -0.08(-0.20%) |
Jan 12, 2012 | 41.20 | 41.25 | 40.77 | 41.03 | 249,085 | -0.06(-0.14%) |
Jan 11, 2012 | 40.31 | 41.10 | 40.13 | 41.09 | 304,930 | +0.72(+1.79%) |
Jan 10, 2012 | 39.63 | 40.49 | 39.48 | 40.37 | 429,340 | +0.99(+2.51%) |
Jan 09, 2012 | 39.60 | 39.62 | 39.20 | 39.38 | 282,422 | -0.05(-0.13%) |
Jan 06, 2012 | 39.57 | 39.80 | 39.33 | 39.43 | 224,632 | -0.11(-0.28%) |
Jan 05, 2012 | 39.64 | 40.09 | 39.01 | 39.53 | 418,676 | -0.23(-0.59%) |