Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 52.50 | 52.65 | 51.95 | 52.35 | 221,759 | +0.22(+0.42%) |
Mar 29, 2012 | 51.65 | 52.23 | 51.46 | 52.13 | 492,526 | +0.01(+0.02%) |
Mar 28, 2012 | 52.79 | 52.85 | 51.76 | 52.12 | 400,490 | -0.61(-1.15%) |
Mar 27, 2012 | 52.77 | 53.12 | 52.72 | 52.72 | 240,462 | -0.02(-0.03%) |
Mar 26, 2012 | 52.43 | 52.76 | 52.15 | 52.74 | 302,812 | +0.63(+1.20%) |
Mar 23, 2012 | 51.96 | 52.13 | 51.51 | 52.12 | 305,445 | +0.11(+0.20%) |
Mar 22, 2012 | 51.86 | 52.13 | 51.60 | 52.01 | 234,523 | -0.28(-0.54%) |
Mar 21, 2012 | 52.22 | 52.54 | 51.98 | 52.29 | 138,454 | +0.21(+0.41%) |
Mar 20, 2012 | 52.15 | 52.27 | 51.68 | 52.08 | 271,230 | -0.41(-0.79%) |
Mar 19, 2012 | 52.15 | 52.69 | 51.91 | 52.50 | 202,706 | +0.37(+0.71%) |
Mar 16, 2012 | 52.21 | 52.21 | 51.83 | 52.13 | 277,625 | +0.09(+0.17%) |
Mar 15, 2012 | 51.28 | 52.08 | 51.26 | 52.04 | 784,979 | +1.01(+1.98%) |
Mar 14, 2012 | 51.32 | 51.88 | 50.96 | 51.02 | 253,995 | -0.17(-0.33%) |
Mar 13, 2012 | 50.51 | 51.19 | 50.46 | 51.19 | 452,015 | +1.09(+2.18%) |
Mar 12, 2012 | 50.56 | 50.56 | 49.93 | 50.10 | 196,390 | -0.48(-0.96%) |
Mar 09, 2012 | 50.00 | 50.62 | 50.00 | 50.58 | 265,740 | +0.55(+1.09%) |
Mar 08, 2012 | 49.77 | 50.16 | 49.53 | 50.04 | 580,881 | +0.73(+1.48%) |
Mar 07, 2012 | 48.68 | 49.51 | 48.68 | 49.31 | 454,869 | +0.71(+1.47%) |
Mar 06, 2012 | 48.31 | 48.68 | 48.02 | 48.59 | 291,974 | -0.46(-0.93%) |
Mar 05, 2012 | 50.10 | 50.14 | 48.87 | 49.05 | 433,618 | -1.20(-2.38%) |
Mar 02, 2012 | 50.75 | 51.06 | 50.24 | 50.25 | 179,773 | -0.57(-1.13%) |
Mar 01, 2012 | 50.95 | 51.31 | 50.61 | 50.82 | 184,089 | +0.04(+0.07%) |
Feb 29, 2012 | 51.66 | 51.66 | 50.69 | 50.79 | 237,363 | -0.77(-1.49%) |
Feb 28, 2012 | 50.81 | 51.83 | 50.81 | 51.55 | 301,819 | +0.82(+1.61%) |
Feb 27, 2012 | 50.41 | 51.11 | 50.07 | 50.73 | 234,620 | +0.05(+0.10%) |
Feb 24, 2012 | 50.92 | 51.17 | 50.63 | 50.68 | 316,159 | -0.16(-0.31%) |
Feb 23, 2012 | 50.72 | 50.92 | 50.10 | 50.84 | 133,604 | +0.09(+0.17%) |
Feb 22, 2012 | 50.89 | 51.21 | 50.58 | 50.75 | 135,651 | -0.18(-0.36%) |
Feb 21, 2012 | 51.83 | 51.83 | 50.78 | 50.94 | 175,005 | -0.70(-1.36%) |
Feb 17, 2012 | 52.41 | 52.51 | 51.61 | 51.64 | 179,893 | -0.48(-0.93%) |
Feb 16, 2012 | 50.97 | 52.20 | 50.78 | 52.13 | 293,011 | +1.28(+2.51%) |
Feb 15, 2012 | 50.98 | 51.44 | 50.80 | 50.85 | 297,858 | +0.26(+0.52%) |
Feb 14, 2012 | 50.26 | 50.59 | 50.13 | 50.58 | 390,945 | +0.18(+0.37%) |
Feb 13, 2012 | 50.58 | 50.78 | 49.75 | 50.40 | 59,847 | +0.15(+0.30%) |
Feb 10, 2012 | 50.65 | 50.86 | 50.02 | 50.25 | 174,374 | -0.99(-1.94%) |
Feb 09, 2012 | 51.30 | 51.37 | 50.86 | 51.24 | 155,972 | +0.17(+0.33%) |
Feb 08, 2012 | 50.55 | 51.45 | 50.55 | 51.08 | 263,846 | +0.61(+1.20%) |
Feb 07, 2012 | 50.27 | 50.61 | 49.91 | 50.47 | 609,198 | +0.03(+0.05%) |
Feb 06, 2012 | 50.87 | 50.87 | 50.17 | 50.44 | 169,781 | -0.58(-1.14%) |
Feb 03, 2012 | 50.87 | 51.24 | 50.65 | 51.02 | 314,997 | +0.78(+1.56%) |
Feb 02, 2012 | 50.13 | 50.58 | 49.97 | 50.24 | 459,024 | +0.27(+0.55%) |
Feb 01, 2012 | 49.53 | 50.33 | 49.33 | 49.97 | 741,603 | +1.09(+2.23%) |
Jan 31, 2012 | 49.18 | 49.31 | 48.53 | 48.88 | 123,485 | +0.04(+0.07%) |
Jan 30, 2012 | 49.03 | 49.03 | 48.30 | 48.84 | 357,627 | -0.51(-1.03%) |
Jan 27, 2012 | 49.04 | 49.52 | 48.90 | 49.35 | 156,742 | +0.16(+0.32%) |
Jan 26, 2012 | 49.90 | 50.14 | 48.93 | 49.19 | 294,378 | -0.52(-1.05%) |
Jan 25, 2012 | 49.63 | 49.82 | 48.96 | 49.71 | 450,476 | +0.21(+0.43%) |
Jan 24, 2012 | 49.15 | 49.66 | 48.98 | 49.50 | 552,930 | +0.18(+0.36%) |
Jan 23, 2012 | 49.44 | 49.66 | 48.96 | 49.33 | 1,697,252 | -0.16(-0.32%) |
Jan 20, 2012 | 49.03 | 49.53 | 48.97 | 49.48 | 1,818,769 | +0.24(+0.48%) |
Jan 19, 2012 | 48.74 | 49.29 | 48.62 | 49.25 | 661,067 | +0.96(+1.99%) |
Jan 18, 2012 | 46.47 | 48.38 | 46.47 | 48.29 | 537,697 | +2.33(+5.08%) |
Jan 17, 2012 | 46.25 | 46.47 | 45.93 | 45.95 | 76,823 | +0.13(+0.29%) |
Jan 13, 2012 | 46.32 | 46.37 | 45.70 | 45.82 | 442,695 | -0.95(-2.03%) |
Jan 12, 2012 | 46.43 | 46.86 | 46.15 | 46.77 | 136,843 | +0.49(+1.07%) |
Jan 11, 2012 | 45.94 | 46.41 | 45.81 | 46.28 | 452,727 | +0.16(+0.34%) |
Jan 10, 2012 | 46.26 | 46.36 | 45.94 | 46.12 | 265,138 | +0.46(+1.00%) |
Jan 09, 2012 | 45.02 | 45.74 | 44.97 | 45.66 | 405,073 | +0.91(+2.03%) |
Jan 06, 2012 | 44.62 | 44.86 | 44.34 | 44.76 | 115,403 | +0.11(+0.26%) |
Jan 05, 2012 | 43.91 | 44.71 | 43.87 | 44.64 | 434,609 | +0.60(+1.36%) |