Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 52.64 | 53.21 | 52.49 | 52.61 | 3,883,063 | +0.21(+0.40%) |
Mar 29, 2012 | 52.05 | 52.65 | 51.65 | 52.40 | 14,744,930 | +2.52(+5.05%) |
Mar 28, 2012 | 50.26 | 50.37 | 49.54 | 49.88 | 769,738 | -0.32(-0.64%) |
Mar 27, 2012 | 50.69 | 50.70 | 50.10 | 50.20 | 669,880 | -0.49(-0.97%) |
Mar 26, 2012 | 50.19 | 50.75 | 49.82 | 50.69 | 1,148,438 | +0.23(+0.46%) |
Mar 23, 2012 | 50.19 | 50.55 | 49.43 | 50.46 | 1,472,789 | +0.24(+0.48%) |
Mar 22, 2012 | 49.77 | 50.55 | 49.29 | 50.22 | 940,923 | +0.11(+0.22%) |
Mar 21, 2012 | 50.38 | 50.56 | 50.04 | 50.11 | 1,384,697 | -0.34(-0.67%) |
Mar 20, 2012 | 49.24 | 50.62 | 49.04 | 50.45 | 2,782,348 | +0.82(+1.65%) |
Mar 19, 2012 | 50.06 | 50.76 | 49.50 | 49.63 | 2,363,859 | -0.30(-0.60%) |
Mar 16, 2012 | 49.72 | 50.07 | 49.60 | 49.93 | 3,107,712 | -0.04(-0.08%) |
Mar 15, 2012 | 50.05 | 50.45 | 49.88 | 49.97 | 1,393,937 | -0.21(-0.42%) |
Mar 14, 2012 | 49.97 | 50.40 | 49.96 | 50.18 | 1,263,425 | -0.16(-0.32%) |
Mar 13, 2012 | 50.38 | 50.38 | 49.55 | 50.34 | 2,088,026 | +0.16(+0.32%) |
Mar 12, 2012 | 50.05 | 50.50 | 50.02 | 50.18 | 695,766 | +0.06(+0.12%) |
Mar 09, 2012 | 50.52 | 50.98 | 50.00 | 50.12 | 998,412 | -0.42(-0.83%) |
Mar 08, 2012 | 50.51 | 50.85 | 50.25 | 50.54 | 994,853 | +0.08(+0.16%) |
Mar 07, 2012 | 50.42 | 50.89 | 50.32 | 50.46 | 943,082 | +0.11(+0.22%) |
Mar 06, 2012 | 50.60 | 50.71 | 49.93 | 50.35 | 1,930,771 | -0.53(-1.04%) |
Mar 05, 2012 | 51.15 | 51.30 | 50.12 | 50.88 | 1,848,824 | -0.47(-0.92%) |
Mar 02, 2012 | 50.96 | 51.68 | 50.91 | 51.35 | 2,498,577 | +0.25(+0.49%) |
Mar 01, 2012 | 51.09 | 51.92 | 50.55 | 51.10 | 1,845,554 | -0.15(-0.29%) |
Feb 29, 2012 | 51.34 | 51.75 | 51.15 | 51.25 | 1,590,937 | -0.20(-0.39%) |
Feb 28, 2012 | 50.95 | 51.94 | 50.82 | 51.45 | 1,238,124 | +0.05(+0.10%) |
Feb 27, 2012 | 51.00 | 51.52 | 50.75 | 51.40 | 1,077,613 | +0.18(+0.35%) |
Feb 24, 2012 | 51.02 | 51.63 | 50.86 | 51.22 | 1,491,407 | -0.07(-0.14%) |
Feb 23, 2012 | 50.92 | 51.45 | 50.53 | 51.29 | 1,970,803 | +0.18(+0.35%) |
Feb 22, 2012 | 51.05 | 51.64 | 50.56 | 51.11 | 3,089,215 | -0.34(-0.66%) |
Feb 21, 2012 | 51.77 | 51.99 | 51.13 | 51.45 | 3,495,803 | -0.37(-0.71%) |
Feb 17, 2012 | 54.05 | 54.34 | 51.52 | 51.82 | 5,596,581 | -2.12(-3.93%) |
Feb 16, 2012 | 54.47 | 54.80 | 53.64 | 53.94 | 2,582,354 | -0.64(-1.17%) |
Feb 15, 2012 | 54.32 | 54.69 | 53.86 | 54.58 | 1,199,232 | +0.24(+0.44%) |
Feb 14, 2012 | 53.83 | 54.75 | 53.70 | 54.34 | 1,298,233 | +0.29(+0.54%) |
Feb 13, 2012 | 53.95 | 54.20 | 53.60 | 54.05 | 1,264,065 | +0.16(+0.30%) |
Feb 10, 2012 | 52.42 | 53.95 | 52.35 | 53.89 | 2,252,962 | +0.72(+1.35%) |
Feb 09, 2012 | 52.18 | 53.60 | 52.05 | 53.17 | 2,565,970 | +1.02(+1.97%) |
Feb 08, 2012 | 52.04 | 53.20 | 51.93 | 52.15 | 2,012,034 | +0.35(+0.67%) |
Feb 07, 2012 | 51.48 | 52.25 | 51.48 | 51.80 | 1,534,440 | -0.17(-0.33%) |
Feb 06, 2012 | 51.78 | 52.20 | 51.72 | 51.97 | 1,565,646 | +0.13(+0.25%) |
Feb 03, 2012 | 51.72 | 52.53 | 51.66 | 51.84 | 1,680,126 | -0.03(-0.06%) |
Feb 02, 2012 | 51.58 | 52.02 | 51.40 | 51.87 | 2,094,930 | -0.10(-0.19%) |
Feb 01, 2012 | 51.64 | 52.25 | 51.28 | 51.97 | 2,656,378 | +0.11(+0.21%) |
Jan 31, 2012 | 51.01 | 51.95 | 50.80 | 51.86 | 3,745,169 | +0.90(+1.77%) |
Jan 30, 2012 | 51.35 | 51.96 | 50.79 | 50.96 | 6,997,581 | -0.73(-1.40%) |
Jan 27, 2012 | 52.46 | 52.88 | 51.63 | 51.69 | 5,053,011 | -0.96(-1.83%) |
Jan 26, 2012 | 54.13 | 54.63 | 52.00 | 52.65 | 12,223,780 | -2.50(-4.53%) |
Jan 25, 2012 | 52.63 | 55.39 | 51.99 | 55.15 | 33,852,120 | +17.46(+46.33%) |
Jan 24, 2012 | 36.38 | 37.85 | 35.93 | 37.69 | 3,031,400 | +1.38(+3.80%) |
Jan 23, 2012 | 36.63 | 37.19 | 36.07 | 36.31 | 2,313,387 | +0.01(+0.03%) |
Jan 20, 2012 | 37.00 | 37.18 | 35.86 | 36.30 | 1,547,793 | -0.45(-1.22%) |
Jan 19, 2012 | 36.41 | 37.38 | 36.18 | 36.75 | 2,070,597 | +0.45(+1.24%) |
Jan 18, 2012 | 35.72 | 36.48 | 35.32 | 36.30 | 2,191,041 | +0.30(+0.83%) |
Jan 17, 2012 | 36.26 | 36.78 | 35.85 | 36.00 | 2,899,261 | +0.29(+0.81%) |
Jan 13, 2012 | 36.35 | 36.76 | 35.22 | 35.71 | 3,130,096 | -0.52(-1.44%) |
Jan 12, 2012 | 34.25 | 36.68 | 34.15 | 36.23 | 5,384,308 | +2.22(+6.53%) |
Jan 11, 2012 | 33.11 | 35.16 | 33.01 | 34.01 | 4,386,439 | +1.00(+3.03%) |
Jan 10, 2012 | 29.57 | 33.84 | 28.72 | 33.01 | 12,969,216 | +1.19(+3.74%) |
Jan 09, 2012 | 31.93 | 32.44 | 31.08 | 31.82 | 2,455,620 | +0.05(+0.16%) |
Jan 06, 2012 | 31.75 | 32.01 | 31.24 | 31.77 | 2,165,036 | +0.27(+0.86%) |
Jan 05, 2012 | 31.94 | 32.50 | 31.31 | 31.50 | 2,258,627 | +0.07(+0.22%) |