Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 46.44 | 46.74 | 46.08 | 46.08 | 219,996 | -0.25(-0.54%) |
Mar 29, 2012 | 46.64 | 46.88 | 46.11 | 46.34 | 202,118 | -0.51(-1.09%) |
Mar 28, 2012 | 46.61 | 47.07 | 46.50 | 46.85 | 297,495 | +0.16(+0.34%) |
Mar 27, 2012 | 47.57 | 47.65 | 46.52 | 46.69 | 315,506 | -0.82(-1.72%) |
Mar 26, 2012 | 46.96 | 47.59 | 46.85 | 47.51 | 246,355 | +0.75(+1.60%) |
Mar 23, 2012 | 46.36 | 46.96 | 46.36 | 46.76 | 305,036 | +0.25(+0.54%) |
Mar 22, 2012 | 46.14 | 46.93 | 46.14 | 46.51 | 263,035 | +0.17(+0.38%) |
Mar 21, 2012 | 46.73 | 46.82 | 46.30 | 46.34 | 318,893 | -0.30(-0.65%) |
Mar 20, 2012 | 46.58 | 47.02 | 46.41 | 46.64 | 262,226 | -0.36(-0.76%) |
Mar 19, 2012 | 46.82 | 47.23 | 46.54 | 47.00 | 229,700 | -0.02(-0.04%) |
Mar 16, 2012 | 47.30 | 47.43 | 46.74 | 47.01 | 438,690 | -0.11(-0.24%) |
Mar 15, 2012 | 46.85 | 47.37 | 46.48 | 47.13 | 213,445 | +0.29(+0.61%) |
Mar 14, 2012 | 47.41 | 47.44 | 46.07 | 46.84 | 321,987 | -0.96(-2.02%) |
Mar 13, 2012 | 46.74 | 47.84 | 46.50 | 47.80 | 441,650 | +1.37(+2.96%) |
Mar 12, 2012 | 46.40 | 46.69 | 46.18 | 46.43 | 294,989 | +0.16(+0.34%) |
Mar 09, 2012 | 44.11 | 46.29 | 43.95 | 46.27 | 395,715 | +2.11(+4.78%) |
Mar 08, 2012 | 44.06 | 44.30 | 43.53 | 44.16 | 191,053 | +0.31(+0.71%) |
Mar 07, 2012 | 43.60 | 44.28 | 43.20 | 43.85 | 176,192 | +0.29(+0.66%) |
Mar 06, 2012 | 44.44 | 44.61 | 42.96 | 43.56 | 349,797 | -1.16(-2.60%) |
Mar 05, 2012 | 44.20 | 45.32 | 43.55 | 44.73 | 283,485 | +0.32(+0.72%) |
Mar 02, 2012 | 43.97 | 45.34 | 43.80 | 44.41 | 535,135 | +0.50(+1.15%) |
Mar 01, 2012 | 42.99 | 44.50 | 42.63 | 43.90 | 454,623 | +1.15(+2.68%) |
Feb 29, 2012 | 42.45 | 44.12 | 42.30 | 42.76 | 725,959 | +0.63(+1.49%) |
Feb 28, 2012 | 42.32 | 43.91 | 42.05 | 42.13 | 690,249 | -0.86(-2.00%) |
Feb 27, 2012 | 42.64 | 43.69 | 42.38 | 42.99 | 302,899 | +0.01(+0.02%) |
Feb 24, 2012 | 42.26 | 42.98 | 41.76 | 42.98 | 289,535 | +0.61(+1.44%) |
Feb 23, 2012 | 42.23 | 43.22 | 41.67 | 42.37 | 282,899 | +0.03(+0.06%) |
Feb 22, 2012 | 41.96 | 43.01 | 41.60 | 42.35 | 215,798 | +0.32(+0.77%) |
Feb 21, 2012 | 42.50 | 42.60 | 41.67 | 42.03 | 169,877 | -0.57(-1.35%) |
Feb 17, 2012 | 42.63 | 43.25 | 42.46 | 42.60 | 178,712 | +0.28(+0.66%) |
Feb 16, 2012 | 42.30 | 42.94 | 42.01 | 42.32 | 227,410 | -0.03(-0.08%) |
Feb 15, 2012 | 42.28 | 42.87 | 41.94 | 42.36 | 370,035 | +0.35(+0.83%) |
Feb 14, 2012 | 41.37 | 42.06 | 41.28 | 42.01 | 385,970 | +0.31(+0.75%) |
Feb 13, 2012 | 41.81 | 42.05 | 41.28 | 41.70 | 320,858 | +0.20(+0.48%) |
Feb 10, 2012 | 41.09 | 41.76 | 41.09 | 41.50 | 362,755 | +0.10(+0.23%) |
Feb 09, 2012 | 41.49 | 41.74 | 41.03 | 41.40 | 440,882 | +0.09(+0.22%) |
Feb 08, 2012 | 41.97 | 42.56 | 41.19 | 41.31 | 355,355 | -0.48(-1.15%) |
Feb 07, 2012 | 43.10 | 43.23 | 41.20 | 41.79 | 467,517 | -1.21(-2.81%) |
Feb 06, 2012 | 42.56 | 43.01 | 42.20 | 43.00 | 166,658 | +0.28(+0.65%) |
Feb 03, 2012 | 43.40 | 43.52 | 42.50 | 42.72 | 415,591 | -0.06(-0.13%) |
Feb 02, 2012 | 43.33 | 43.93 | 42.72 | 42.78 | 353,926 | -0.53(-1.22%) |
Feb 01, 2012 | 44.40 | 44.76 | 42.79 | 43.31 | 560,026 | -0.81(-1.84%) |
Jan 31, 2012 | 44.15 | 44.63 | 43.73 | 44.11 | 731,274 | +0.36(+0.83%) |
Jan 30, 2012 | 44.44 | 44.93 | 43.63 | 43.75 | 353,517 | -0.80(-1.79%) |
Jan 27, 2012 | 44.45 | 44.89 | 44.11 | 44.55 | 120,563 | -0.20(-0.44%) |
Jan 26, 2012 | 44.70 | 45.30 | 44.56 | 44.75 | 316,342 | +0.03(+0.08%) |
Jan 25, 2012 | 44.68 | 45.29 | 44.30 | 44.71 | 279,553 | +0.13(+0.29%) |
Jan 24, 2012 | 44.45 | 44.94 | 44.11 | 44.58 | 295,901 | -0.01(-0.02%) |
Jan 23, 2012 | 44.57 | 44.96 | 44.18 | 44.59 | 191,117 | +0.10(+0.21%) |
Jan 20, 2012 | 45.05 | 45.15 | 44.14 | 44.50 | 302,195 | -0.77(-1.70%) |
Jan 19, 2012 | 44.91 | 45.81 | 44.64 | 45.27 | 460,593 | +0.56(+1.26%) |
Jan 18, 2012 | 43.12 | 44.81 | 42.69 | 44.70 | 525,031 | +1.50(+3.47%) |
Jan 17, 2012 | 43.08 | 43.86 | 42.86 | 43.21 | 306,009 | +0.27(+0.63%) |
Jan 13, 2012 | 43.22 | 43.22 | 42.77 | 42.94 | 394,673 | -0.72(-1.65%) |
Jan 12, 2012 | 41.52 | 44.71 | 41.47 | 43.66 | 919,643 | +2.60(+6.33%) |
Jan 11, 2012 | 42.14 | 42.16 | 40.85 | 41.06 | 487,309 | -1.45(-3.40%) |
Jan 10, 2012 | 42.74 | 43.49 | 41.98 | 42.50 | 424,004 | +0.00(+0.00%) |
Jan 09, 2012 | 41.85 | 42.74 | 41.58 | 42.50 | 391,414 | +0.92(+2.21%) |
Jan 06, 2012 | 41.15 | 42.22 | 40.75 | 41.59 | 431,685 | +0.29(+0.71%) |
Jan 05, 2012 | 41.46 | 41.89 | 40.76 | 41.29 | 465,542 | -0.09(-0.21%) |