Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.72 | 48.97 | 48.43 | 48.94 | 5,362,355 | +0.47(+0.97%) |
Mar 29, 2012 | 48.50 | 48.75 | 48.22 | 48.48 | 4,293,933 | -0.26(-0.53%) |
Mar 28, 2012 | 48.64 | 48.94 | 48.45 | 48.74 | 4,765,637 | -0.09(-0.19%) |
Mar 27, 2012 | 48.76 | 49.21 | 48.71 | 48.83 | 7,234,135 | +0.21(+0.43%) |
Mar 26, 2012 | 48.45 | 48.76 | 48.39 | 48.62 | 7,010,970 | +0.62(+1.29%) |
Mar 23, 2012 | 47.95 | 48.27 | 47.83 | 48.00 | 5,090,591 | +0.03(+0.06%) |
Mar 22, 2012 | 48.06 | 48.14 | 47.75 | 47.97 | 8,450,397 | -0.31(-0.64%) |
Mar 21, 2012 | 48.76 | 48.76 | 48.26 | 48.28 | 5,994,890 | -0.38(-0.78%) |
Mar 20, 2012 | 48.84 | 49.37 | 48.64 | 48.66 | 4,605,458 | -0.34(-0.69%) |
Mar 19, 2012 | 48.39 | 49.18 | 48.25 | 49.00 | 4,080,986 | +0.48(+0.99%) |
Mar 16, 2012 | 49.03 | 49.32 | 48.50 | 48.52 | 11,510,829 | -0.63(-1.29%) |
Mar 15, 2012 | 49.14 | 49.18 | 48.80 | 49.15 | 5,403,742 | +0.00(+0.00%) |
Mar 14, 2012 | 49.54 | 49.60 | 49.02 | 49.15 | 4,838,580 | -0.47(-0.94%) |
Mar 13, 2012 | 49.29 | 49.64 | 49.10 | 49.62 | 3,886,353 | +0.63(+1.29%) |
Mar 12, 2012 | 48.97 | 49.23 | 48.83 | 48.99 | 4,412,430 | +0.01(+0.03%) |
Mar 09, 2012 | 48.85 | 49.15 | 48.63 | 48.97 | 4,398,157 | +0.15(+0.31%) |
Mar 08, 2012 | 48.45 | 49.09 | 48.33 | 48.82 | 5,371,397 | +0.61(+1.27%) |
Mar 07, 2012 | 48.02 | 48.39 | 47.78 | 48.21 | 4,557,307 | +0.30(+0.62%) |
Mar 06, 2012 | 47.48 | 48.43 | 47.38 | 47.91 | 8,485,987 | -0.50(-1.03%) |
Mar 05, 2012 | 48.69 | 48.75 | 48.33 | 48.41 | 5,488,346 | -0.36(-0.74%) |
Mar 02, 2012 | 48.74 | 48.88 | 48.36 | 48.77 | 4,276,094 | +0.10(+0.21%) |
Mar 01, 2012 | 49.12 | 49.12 | 48.53 | 48.67 | 6,624,714 | -0.30(-0.62%) |
Feb 29, 2012 | 49.01 | 49.38 | 48.89 | 48.97 | 5,770,513 | -0.10(-0.21%) |
Feb 28, 2012 | 48.28 | 49.25 | 48.26 | 49.07 | 5,331,318 | +0.51(+1.05%) |
Feb 27, 2012 | 48.40 | 48.76 | 48.05 | 48.56 | 4,402,884 | -0.21(-0.43%) |
Feb 24, 2012 | 48.66 | 49.05 | 48.43 | 48.77 | 4,486,994 | +0.28(+0.58%) |
Feb 23, 2012 | 48.09 | 48.64 | 47.95 | 48.49 | 5,389,985 | +0.40(+0.82%) |
Feb 22, 2012 | 47.99 | 48.42 | 47.78 | 48.09 | 5,961,683 | +0.07(+0.15%) |
Feb 21, 2012 | 48.57 | 48.81 | 47.99 | 48.02 | 8,211,384 | -0.78(-1.61%) |
Feb 17, 2012 | 49.43 | 49.44 | 48.80 | 48.81 | 6,900,183 | -0.80(-1.61%) |
Feb 16, 2012 | 49.02 | 49.83 | 48.95 | 49.61 | 7,571,406 | +0.71(+1.46%) |
Feb 15, 2012 | 48.94 | 49.05 | 48.61 | 48.89 | 5,618,539 | +0.04(+0.09%) |
Feb 14, 2012 | 48.85 | 48.98 | 48.61 | 48.85 | 5,933,059 | -0.26(-0.53%) |
Feb 13, 2012 | 48.52 | 49.28 | 48.50 | 49.11 | 6,115,874 | +0.86(+1.79%) |
Feb 10, 2012 | 47.92 | 48.25 | 47.84 | 48.25 | 7,348,118 | +0.37(+0.78%) |
Feb 09, 2012 | 48.71 | 48.75 | 47.75 | 47.87 | 12,760,739 | -0.87(-1.79%) |
Feb 08, 2012 | 49.43 | 49.43 | 48.49 | 48.75 | 15,250,039 | -0.80(-1.60%) |
Feb 07, 2012 | 49.21 | 49.59 | 48.81 | 49.54 | 9,592,459 | +0.04(+0.07%) |
Feb 06, 2012 | 49.17 | 49.53 | 48.19 | 49.51 | 16,563,356 | -0.11(-0.23%) |
Feb 03, 2012 | 49.86 | 50.04 | 49.43 | 49.62 | 9,208,443 | -0.24(-0.49%) |
Feb 02, 2012 | 49.91 | 50.14 | 49.61 | 49.86 | 7,511,016 | -0.16(-0.32%) |
Feb 01, 2012 | 49.03 | 50.10 | 48.77 | 50.02 | 10,345,252 | +1.37(+2.81%) |
Jan 31, 2012 | 49.01 | 49.21 | 48.54 | 48.65 | 14,009,061 | -0.29(-0.59%) |
Jan 30, 2012 | 48.70 | 48.98 | 48.15 | 48.94 | 8,695,342 | -0.01(-0.01%) |
Jan 27, 2012 | 48.01 | 49.55 | 47.78 | 48.95 | 14,433,894 | +0.19(+0.38%) |
Jan 26, 2012 | 49.56 | 49.56 | 48.42 | 48.76 | 9,824,628 | -0.81(-1.63%) |
Jan 25, 2012 | 48.39 | 49.70 | 48.31 | 49.57 | 8,986,370 | +0.73(+1.50%) |
Jan 24, 2012 | 48.21 | 49.13 | 48.12 | 48.84 | 7,277,708 | +0.29(+0.60%) |
Jan 23, 2012 | 49.28 | 49.42 | 48.39 | 48.55 | 10,134,803 | -1.28(-2.57%) |
Jan 20, 2012 | 49.49 | 49.87 | 49.31 | 49.83 | 9,548,634 | +0.31(+0.62%) |
Jan 19, 2012 | 49.52 | 49.77 | 49.21 | 49.52 | 7,958,302 | -0.06(-0.12%) |
Jan 18, 2012 | 48.52 | 49.70 | 48.44 | 49.58 | 9,995,314 | +0.82(+1.69%) |
Jan 17, 2012 | 48.63 | 49.04 | 48.52 | 48.75 | 9,668,213 | +0.34(+0.70%) |
Jan 13, 2012 | 48.08 | 48.47 | 47.82 | 48.42 | 8,372,041 | +0.04(+0.09%) |
Jan 12, 2012 | 47.47 | 48.55 | 47.47 | 48.37 | 10,039,964 | +0.82(+1.72%) |
Jan 11, 2012 | 46.74 | 47.59 | 46.66 | 47.56 | 6,925,080 | +0.52(+1.11%) |
Jan 10, 2012 | 46.23 | 47.06 | 45.99 | 47.04 | 8,587,223 | +1.05(+2.29%) |
Jan 09, 2012 | 46.28 | 46.30 | 45.34 | 45.98 | 10,527,901 | -0.40(-0.86%) |
Jan 06, 2012 | 46.01 | 46.46 | 45.84 | 46.38 | 6,405,451 | +0.25(+0.54%) |
Jan 05, 2012 | 45.71 | 46.49 | 45.54 | 46.13 | 8,742,218 | +0.47(+1.02%) |