Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 45.98 | 46.15 | 45.76 | 45.81 | 9,563 | -0.02(-0.04%) |
Mar 29, 2012 | 46.66 | 46.69 | 45.40 | 45.83 | 51,011 | -1.02(-2.18%) |
Mar 28, 2012 | 47.11 | 47.11 | 46.54 | 46.85 | 22,190 | -0.75(-1.57%) |
Mar 27, 2012 | 47.58 | 47.65 | 47.41 | 47.60 | 4,649 | +0.14(+0.29%) |
Mar 26, 2012 | 47.50 | 47.50 | 47.31 | 47.46 | 5,796 | +0.20(+0.42%) |
Mar 23, 2012 | 46.79 | 47.80 | 46.65 | 47.26 | 23,111 | +0.53(+1.13%) |
Mar 22, 2012 | 46.49 | 46.75 | 46.29 | 46.73 | 11,997 | -0.56(-1.18%) |
Mar 21, 2012 | 47.08 | 47.50 | 47.07 | 47.29 | 17,911 | +0.25(+0.53%) |
Mar 20, 2012 | 47.14 | 47.26 | 46.97 | 47.04 | 4,630 | -0.76(-1.59%) |
Mar 19, 2012 | 47.65 | 47.84 | 47.65 | 47.80 | 4,748 | +0.16(+0.34%) |
Mar 16, 2012 | 47.07 | 47.64 | 47.07 | 47.64 | 5,635 | +0.76(+1.62%) |
Mar 15, 2012 | 47.12 | 47.12 | 46.37 | 46.88 | 47,607 | -0.25(-0.53%) |
Mar 14, 2012 | 47.26 | 47.59 | 46.94 | 47.13 | 26,817 | -0.30(-0.63%) |
Mar 13, 2012 | 47.34 | 47.61 | 47.17 | 47.43 | 8,106 | +0.18(+0.38%) |
Mar 12, 2012 | 47.07 | 47.35 | 46.81 | 47.25 | 10,280 | -0.32(-0.67%) |
Mar 09, 2012 | 47.50 | 47.82 | 47.29 | 47.57 | 17,748 | +0.26(+0.55%) |
Mar 08, 2012 | 47.32 | 47.46 | 47.14 | 47.31 | 13,358 | +0.24(+0.51%) |
Mar 07, 2012 | 46.27 | 47.23 | 46.00 | 47.07 | 9,494 | +0.51(+1.10%) |
Mar 06, 2012 | 46.51 | 46.64 | 46.36 | 46.56 | 21,993 | -0.74(-1.56%) |
Mar 05, 2012 | 46.82 | 47.30 | 46.82 | 47.30 | 5,561 | +0.13(+0.28%) |
Mar 02, 2012 | 47.63 | 47.63 | 46.76 | 47.17 | 76,582 | -0.77(-1.61%) |
Mar 01, 2012 | 47.45 | 48.22 | 47.02 | 47.94 | 113,405 | +0.73(+1.55%) |
Feb 29, 2012 | 47.42 | 47.42 | 46.28 | 47.21 | 20,911 | +0.16(+0.34%) |
Feb 28, 2012 | 47.72 | 47.87 | 46.91 | 47.05 | 20,824 | -0.44(-0.93%) |
Feb 27, 2012 | 47.95 | 48.06 | 47.36 | 47.49 | 28,710 | -0.79(-1.64%) |
Feb 24, 2012 | 47.99 | 48.28 | 47.65 | 48.28 | 97,775 | +0.58(+1.22%) |
Feb 23, 2012 | 46.99 | 47.76 | 46.77 | 47.70 | 58,525 | +0.76(+1.62%) |
Feb 22, 2012 | 46.86 | 47.15 | 46.79 | 46.94 | 46,809 | -0.01(-0.02%) |
Feb 21, 2012 | 46.38 | 47.02 | 46.38 | 46.95 | 54,502 | +0.98(+2.13%) |
Feb 17, 2012 | 46.00 | 46.00 | 45.75 | 45.97 | 23,545 | +0.35(+0.77%) |
Feb 16, 2012 | 45.24 | 45.73 | 45.24 | 45.62 | 26,369 | +0.13(+0.29%) |
Feb 15, 2012 | 45.39 | 45.52 | 45.27 | 45.49 | 15,741 | +0.23(+0.50%) |
Feb 14, 2012 | 45.43 | 45.43 | 45.05 | 45.26 | 17,076 | +0.06(+0.14%) |
Feb 13, 2012 | 45.03 | 45.20 | 44.71 | 45.20 | 12,257 | +0.66(+1.48%) |
Feb 10, 2012 | 44.80 | 44.80 | 43.99 | 44.54 | 19,530 | -0.34(-0.75%) |
Feb 09, 2012 | 44.87 | 44.97 | 44.77 | 44.87 | 84,219 | +0.33(+0.75%) |
Feb 08, 2012 | 44.65 | 44.83 | 44.20 | 44.54 | 16,222 | +0.26(+0.59%) |
Feb 07, 2012 | 43.59 | 44.40 | 43.59 | 44.28 | 39,686 | +0.47(+1.08%) |
Feb 06, 2012 | 43.84 | 43.84 | 43.54 | 43.81 | 15,480 | -0.02(-0.05%) |
Feb 03, 2012 | 43.43 | 43.83 | 43.43 | 43.83 | 16,283 | +0.64(+1.48%) |
Feb 02, 2012 | 43.30 | 43.31 | 42.75 | 43.19 | 36,836 | -0.37(-0.84%) |
Feb 01, 2012 | 44.31 | 44.35 | 43.45 | 43.56 | 58,440 | -0.29(-0.65%) |
Jan 31, 2012 | 44.77 | 44.77 | 43.74 | 43.85 | 13,287 | -0.20(-0.46%) |
Jan 30, 2012 | 43.87 | 44.24 | 43.74 | 44.05 | 7,496 | -0.16(-0.36%) |
Jan 27, 2012 | 44.17 | 44.47 | 44.12 | 44.21 | 7,996 | -0.10(-0.23%) |
Jan 26, 2012 | 44.78 | 44.78 | 44.12 | 44.31 | 3,578 | +0.05(+0.11%) |
Jan 25, 2012 | 43.83 | 44.40 | 43.61 | 44.26 | 24,867 | +0.22(+0.50%) |
Jan 24, 2012 | 43.70 | 44.05 | 43.42 | 44.04 | 24,659 | -0.18(-0.41%) |
Jan 23, 2012 | 44.15 | 44.34 | 43.85 | 44.22 | 25,788 | +0.51(+1.17%) |
Jan 20, 2012 | 43.53 | 43.92 | 43.49 | 43.71 | 311,111 | -0.85(-1.91%) |
Jan 19, 2012 | 44.76 | 44.83 | 44.37 | 44.56 | 78,585 | -0.03(-0.07%) |
Jan 18, 2012 | 44.53 | 44.79 | 44.27 | 44.59 | 280,653 | +0.00(+0.00%) |
Jan 17, 2012 | 44.31 | 44.64 | 44.14 | 44.59 | 82,671 | +0.68(+1.55%) |
Jan 13, 2012 | 43.63 | 43.99 | 43.50 | 43.91 | 9,123 | +0.12(+0.27%) |
Jan 12, 2012 | 45.06 | 45.48 | 43.58 | 43.79 | 82,077 | -0.90(-2.01%) |
Jan 11, 2012 | 44.68 | 45.04 | 44.52 | 44.69 | 84,794 | -0.29(-0.64%) |
Jan 10, 2012 | 45.36 | 45.38 | 44.98 | 44.98 | 16,384 | +0.23(+0.51%) |
Jan 09, 2012 | 44.75 | 44.80 | 44.39 | 44.75 | 27,210 | -0.14(-0.31%) |
Jan 06, 2012 | 45.25 | 45.25 | 44.52 | 44.89 | 54,384 | +0.12(+0.27%) |
Jan 05, 2012 | 45.17 | 45.36 | 44.69 | 44.77 | 14,068 | -0.59(-1.30%) |