Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 50.23 | 50.88 | 49.75 | 50.60 | 2,011,018 | +1.19(+2.41%) |
Mar 29, 2012 | 49.23 | 49.45 | 48.77 | 49.41 | 1,437,369 | +0.04(+0.08%) |
Mar 28, 2012 | 49.39 | 49.60 | 49.17 | 49.37 | 2,371,564 | -0.13(-0.26%) |
Mar 27, 2012 | 48.93 | 49.53 | 48.75 | 49.50 | 1,869,065 | +0.69(+1.41%) |
Mar 26, 2012 | 48.70 | 48.93 | 48.53 | 48.81 | 1,005,990 | +0.41(+0.85%) |
Mar 23, 2012 | 48.15 | 48.47 | 47.64 | 48.40 | 853,314 | +0.22(+0.46%) |
Mar 22, 2012 | 48.10 | 48.33 | 47.77 | 48.18 | 950,413 | -0.15(-0.31%) |
Mar 21, 2012 | 47.57 | 48.44 | 47.51 | 48.33 | 1,190,182 | +0.91(+1.92%) |
Mar 20, 2012 | 47.79 | 47.89 | 47.15 | 47.42 | 943,371 | -0.67(-1.39%) |
Mar 19, 2012 | 47.78 | 48.23 | 47.73 | 48.09 | 690,376 | +0.16(+0.33%) |
Mar 16, 2012 | 47.64 | 48.07 | 47.06 | 47.93 | 2,125,625 | +0.06(+0.13%) |
Mar 15, 2012 | 47.96 | 48.14 | 47.36 | 47.87 | 955,888 | -0.04(-0.08%) |
Mar 14, 2012 | 47.98 | 48.50 | 47.74 | 47.91 | 1,663,161 | -0.24(-0.50%) |
Mar 13, 2012 | 46.92 | 48.30 | 46.74 | 48.15 | 1,896,374 | +1.44(+3.08%) |
Mar 12, 2012 | 46.77 | 47.00 | 46.21 | 46.71 | 2,050,731 | -0.47(-1.00%) |
Mar 09, 2012 | 47.25 | 47.40 | 47.01 | 47.18 | 876,466 | +0.10(+0.21%) |
Mar 08, 2012 | 46.66 | 47.29 | 46.66 | 47.08 | 889,936 | +0.53(+1.14%) |
Mar 07, 2012 | 46.62 | 46.80 | 46.23 | 46.55 | 1,199,208 | -0.02(-0.04%) |
Mar 06, 2012 | 47.11 | 47.34 | 46.30 | 46.57 | 1,611,242 | -0.95(-2.00%) |
Mar 05, 2012 | 47.17 | 47.75 | 47.14 | 47.52 | 1,562,913 | +0.16(+0.34%) |
Mar 02, 2012 | 46.56 | 47.67 | 46.41 | 47.36 | 2,380,889 | +0.84(+1.81%) |
Mar 01, 2012 | 46.61 | 46.83 | 46.03 | 46.52 | 1,567,945 | -0.13(-0.28%) |
Feb 29, 2012 | 45.51 | 46.89 | 45.44 | 46.65 | 2,056,451 | +0.92(+2.01%) |
Feb 28, 2012 | 44.84 | 45.77 | 44.64 | 45.73 | 1,899,816 | +1.17(+2.63%) |
Feb 27, 2012 | 44.04 | 44.88 | 44.04 | 44.56 | 1,065,919 | +0.03(+0.07%) |
Feb 24, 2012 | 44.43 | 44.58 | 44.05 | 44.53 | 1,159,860 | +0.37(+0.84%) |
Feb 23, 2012 | 44.15 | 44.34 | 43.99 | 44.16 | 1,437,569 | -0.09(-0.20%) |
Feb 22, 2012 | 44.48 | 44.71 | 44.02 | 44.25 | 1,175,205 | -0.36(-0.81%) |
Feb 21, 2012 | 45.32 | 45.35 | 44.43 | 44.61 | 1,086,570 | -0.61(-1.35%) |
Feb 17, 2012 | 45.08 | 45.49 | 42.79 | 45.22 | 2,201,807 | +0.28(+0.62%) |
Feb 16, 2012 | 46.46 | 46.60 | 44.44 | 44.94 | 2,205,821 | -0.81(-1.77%) |
Feb 15, 2012 | 45.41 | 45.79 | 45.27 | 45.75 | 2,097,959 | +0.55(+1.22%) |
Feb 14, 2012 | 45.07 | 45.28 | 44.79 | 45.20 | 747,440 | +0.04(+0.09%) |
Feb 13, 2012 | 45.27 | 45.32 | 44.94 | 45.16 | 920,017 | +0.37(+0.83%) |
Feb 10, 2012 | 44.72 | 44.95 | 44.54 | 44.79 | 1,094,684 | -0.23(-0.51%) |
Feb 09, 2012 | 45.42 | 45.44 | 44.87 | 45.02 | 1,228,799 | -0.33(-0.73%) |
Feb 08, 2012 | 45.20 | 45.77 | 44.99 | 45.35 | 1,089,253 | +0.07(+0.14%) |
Feb 07, 2012 | 44.47 | 45.42 | 44.35 | 45.28 | 1,430,647 | +0.65(+1.47%) |
Feb 06, 2012 | 44.38 | 44.88 | 44.30 | 44.63 | 884,301 | -0.03(-0.07%) |
Feb 03, 2012 | 44.06 | 44.74 | 44.02 | 44.66 | 1,981,552 | +0.96(+2.20%) |
Feb 02, 2012 | 43.36 | 43.80 | 42.85 | 43.70 | 2,387,643 | +0.24(+0.55%) |
Feb 01, 2012 | 43.34 | 43.68 | 43.06 | 43.46 | 1,193,001 | +0.58(+1.35%) |
Jan 31, 2012 | 43.31 | 43.41 | 42.80 | 42.88 | 1,420,285 | -0.14(-0.33%) |
Jan 30, 2012 | 43.35 | 43.42 | 42.71 | 43.02 | 1,388,467 | -0.65(-1.49%) |
Jan 27, 2012 | 44.18 | 44.21 | 43.59 | 43.67 | 768,654 | -0.67(-1.51%) |
Jan 26, 2012 | 44.70 | 44.78 | 44.15 | 44.34 | 1,014,825 | -0.14(-0.31%) |
Jan 25, 2012 | 43.68 | 44.63 | 43.62 | 44.48 | 867,888 | +0.78(+1.78%) |
Jan 24, 2012 | 43.45 | 43.90 | 43.36 | 43.70 | 760,146 | +0.02(+0.05%) |
Jan 23, 2012 | 43.76 | 44.23 | 43.38 | 43.68 | 1,226,309 | -0.12(-0.27%) |
Jan 20, 2012 | 44.75 | 44.75 | 43.71 | 43.80 | 1,748,336 | -0.91(-2.04%) |
Jan 19, 2012 | 43.99 | 44.82 | 43.79 | 44.71 | 1,058,470 | +0.72(+1.64%) |
Jan 18, 2012 | 43.63 | 44.01 | 43.32 | 43.99 | 741,508 | +0.29(+0.66%) |
Jan 17, 2012 | 44.00 | 44.22 | 43.60 | 43.70 | 809,657 | +0.36(+0.83%) |
Jan 13, 2012 | 43.23 | 43.67 | 43.14 | 43.34 | 947,653 | -0.19(-0.44%) |
Jan 12, 2012 | 43.06 | 43.57 | 42.79 | 43.53 | 1,358,610 | +0.56(+1.30%) |
Jan 11, 2012 | 42.14 | 43.15 | 40.84 | 42.97 | 1,782,099 | +0.62(+1.46%) |
Jan 10, 2012 | 41.97 | 42.47 | 41.84 | 42.35 | 1,272,333 | +0.79(+1.90%) |
Jan 09, 2012 | 41.21 | 41.64 | 41.15 | 41.56 | 1,138,586 | +0.27(+0.65%) |
Jan 06, 2012 | 40.89 | 41.34 | 40.74 | 41.29 | 1,029,709 | +0.25(+0.61%) |
Jan 05, 2012 | 40.68 | 41.07 | 40.23 | 41.04 | 1,441,955 | +0.06(+0.15%) |