Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.77 | 48.60 | 47.65 | 48.47 | 5,452,090 | +0.89(+1.87%) |
Mar 29, 2012 | 46.82 | 47.63 | 46.80 | 47.58 | 1,509,059 | +0.42(+0.89%) |
Mar 28, 2012 | 47.50 | 47.60 | 47.01 | 47.16 | 1,373,669 | -0.35(-0.74%) |
Mar 27, 2012 | 47.50 | 47.69 | 47.05 | 47.51 | 1,355,039 | +0.20(+0.42%) |
Mar 26, 2012 | 47.39 | 47.67 | 47.28 | 47.31 | 2,070,677 | +0.13(+0.28%) |
Mar 23, 2012 | 46.57 | 47.26 | 46.44 | 47.18 | 1,218,062 | +0.77(+1.66%) |
Mar 22, 2012 | 47.15 | 47.17 | 46.17 | 46.41 | 2,058,320 | -0.74(-1.57%) |
Mar 21, 2012 | 47.28 | 47.38 | 47.08 | 47.15 | 1,505,531 | -0.13(-0.27%) |
Mar 20, 2012 | 47.10 | 47.32 | 46.71 | 47.28 | 1,712,120 | +0.03(+0.06%) |
Mar 19, 2012 | 47.11 | 47.40 | 47.02 | 47.25 | 2,247,127 | -0.29(-0.61%) |
Mar 16, 2012 | 46.96 | 47.63 | 46.79 | 47.54 | 2,549,842 | +0.52(+1.11%) |
Mar 15, 2012 | 46.99 | 47.02 | 46.67 | 47.02 | 1,527,986 | +0.19(+0.41%) |
Mar 14, 2012 | 47.25 | 47.43 | 46.74 | 46.83 | 1,606,017 | -0.37(-0.78%) |
Mar 13, 2012 | 47.00 | 47.22 | 46.52 | 47.20 | 3,129,526 | +0.39(+0.83%) |
Mar 12, 2012 | 46.63 | 46.87 | 46.36 | 46.81 | 1,045,634 | +0.21(+0.45%) |
Mar 09, 2012 | 46.44 | 46.79 | 46.35 | 46.60 | 1,211,333 | +0.27(+0.58%) |
Mar 08, 2012 | 46.02 | 46.47 | 45.88 | 46.33 | 1,277,764 | +0.52(+1.14%) |
Mar 07, 2012 | 45.85 | 45.96 | 45.58 | 45.81 | 1,456,509 | +0.06(+0.13%) |
Mar 06, 2012 | 46.04 | 46.23 | 45.70 | 45.75 | 1,281,468 | -0.64(-1.38%) |
Mar 05, 2012 | 46.08 | 46.60 | 46.01 | 46.39 | 1,577,751 | +0.16(+0.35%) |
Mar 02, 2012 | 46.42 | 46.52 | 46.11 | 46.23 | 896,967 | -0.33(-0.71%) |
Mar 01, 2012 | 46.58 | 46.80 | 46.20 | 46.56 | 2,011,585 | +0.02(+0.04%) |
Feb 29, 2012 | 46.76 | 46.83 | 46.04 | 46.54 | 3,176,693 | -0.27(-0.58%) |
Feb 28, 2012 | 46.76 | 46.98 | 46.34 | 46.81 | 2,377,565 | +0.11(+0.24%) |
Feb 27, 2012 | 45.87 | 46.84 | 45.55 | 46.70 | 2,187,503 | +0.67(+1.46%) |
Feb 24, 2012 | 45.99 | 46.31 | 45.87 | 46.03 | 2,298,384 | +0.06(+0.13%) |
Feb 23, 2012 | 45.60 | 46.00 | 45.19 | 45.97 | 1,855,133 | +0.24(+0.52%) |
Feb 22, 2012 | 45.50 | 46.00 | 45.50 | 45.73 | 3,279,973 | +0.05(+0.11%) |
Feb 21, 2012 | 46.00 | 46.04 | 45.43 | 45.68 | 1,521,806 | -0.29(-0.63%) |
Feb 17, 2012 | 46.27 | 46.34 | 45.61 | 45.97 | 3,368,296 | -0.17(-0.37%) |
Feb 16, 2012 | 45.49 | 46.42 | 45.44 | 46.14 | 1,718,061 | +0.57(+1.25%) |
Feb 15, 2012 | 45.68 | 45.74 | 45.10 | 45.57 | 1,943,087 | +0.07(+0.15%) |
Feb 14, 2012 | 45.22 | 45.81 | 44.99 | 45.50 | 1,525,781 | -0.39(-0.85%) |
Feb 13, 2012 | 45.89 | 46.23 | 45.62 | 45.89 | 1,019,634 | +0.37(+0.81%) |
Feb 10, 2012 | 45.33 | 45.59 | 45.25 | 45.52 | 1,050,123 | -0.21(-0.46%) |
Feb 09, 2012 | 45.85 | 46.12 | 45.51 | 45.73 | 2,252,292 | -0.22(-0.48%) |
Feb 08, 2012 | 45.92 | 46.13 | 45.52 | 45.95 | 1,420,712 | +0.00(+0.00%) |
Feb 07, 2012 | 45.80 | 46.07 | 45.14 | 45.95 | 2,191,536 | +0.00(+0.00%) |
Feb 06, 2012 | 46.07 | 46.23 | 45.87 | 45.95 | 1,400,866 | -0.44(-0.95%) |
Feb 03, 2012 | 46.26 | 46.56 | 46.06 | 46.39 | 2,088,156 | +0.38(+0.83%) |
Feb 02, 2012 | 45.91 | 46.13 | 45.74 | 46.01 | 1,790,007 | +0.20(+0.44%) |
Feb 01, 2012 | 46.32 | 46.32 | 45.60 | 45.81 | 2,334,534 | -0.19(-0.41%) |
Jan 31, 2012 | 47.41 | 47.55 | 44.67 | 46.00 | 3,904,418 | -0.31(-0.67%) |
Jan 30, 2012 | 46.46 | 46.75 | 46.02 | 46.31 | 2,076,488 | -0.59(-1.26%) |
Jan 27, 2012 | 46.58 | 47.39 | 46.35 | 46.90 | 1,714,070 | +0.05(+0.11%) |
Jan 26, 2012 | 47.45 | 47.60 | 46.70 | 46.85 | 1,293,095 | -0.54(-1.14%) |
Jan 25, 2012 | 46.43 | 47.50 | 46.22 | 47.39 | 1,350,695 | +0.86(+1.85%) |
Jan 24, 2012 | 46.06 | 46.63 | 45.84 | 46.53 | 1,044,510 | +0.17(+0.37%) |
Jan 23, 2012 | 46.36 | 46.82 | 45.98 | 46.36 | 784,034 | +0.10(+0.22%) |
Jan 20, 2012 | 46.50 | 46.74 | 46.08 | 46.26 | 1,487,114 | -0.13(-0.28%) |
Jan 19, 2012 | 46.15 | 46.66 | 45.36 | 46.39 | 2,709,262 | +0.35(+0.76%) |
Jan 18, 2012 | 45.34 | 46.06 | 45.09 | 46.04 | 1,495,785 | +0.65(+1.43%) |
Jan 17, 2012 | 46.34 | 46.70 | 45.33 | 45.39 | 1,832,085 | -0.70(-1.52%) |
Jan 13, 2012 | 45.80 | 46.13 | 45.64 | 46.09 | 1,099,880 | +0.07(+0.15%) |
Jan 12, 2012 | 46.36 | 46.61 | 45.61 | 46.02 | 1,328,002 | -0.33(-0.71%) |
Jan 11, 2012 | 47.53 | 47.57 | 46.25 | 46.35 | 1,487,973 | -1.40(-2.93%) |
Jan 10, 2012 | 46.09 | 47.85 | 45.97 | 47.75 | 2,498,582 | +1.49(+3.22%) |
Jan 09, 2012 | 46.01 | 46.50 | 46.00 | 46.26 | 1,147,213 | +0.25(+0.54%) |
Jan 06, 2012 | 45.80 | 46.06 | 45.42 | 46.01 | 1,354,810 | +0.07(+0.15%) |
Jan 05, 2012 | 45.03 | 46.00 | 44.78 | 45.94 | 1,156,157 | +0.78(+1.73%) |