Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 50.84 | 50.85 | 49.98 | 49.98 | 140,141 | -0.41(-0.80%) |
Mar 29, 2012 | 50.27 | 50.55 | 49.83 | 50.38 | 213,742 | -0.09(-0.18%) |
Mar 28, 2012 | 50.46 | 50.86 | 49.96 | 50.47 | 225,634 | +0.18(+0.36%) |
Mar 27, 2012 | 49.79 | 50.72 | 49.57 | 50.29 | 255,997 | +0.56(+1.12%) |
Mar 26, 2012 | 49.43 | 49.90 | 49.15 | 49.74 | 447,714 | +0.79(+1.62%) |
Mar 23, 2012 | 48.47 | 49.01 | 48.25 | 48.94 | 246,626 | +0.62(+1.29%) |
Mar 22, 2012 | 48.18 | 48.32 | 47.90 | 48.32 | 199,436 | +0.15(+0.32%) |
Mar 21, 2012 | 47.96 | 48.28 | 47.74 | 48.17 | 289,829 | +0.30(+0.62%) |
Mar 20, 2012 | 47.41 | 47.93 | 47.37 | 47.87 | 203,081 | +0.13(+0.26%) |
Mar 19, 2012 | 46.87 | 47.93 | 46.84 | 47.74 | 240,291 | +0.70(+1.49%) |
Mar 16, 2012 | 47.83 | 47.94 | 46.73 | 47.04 | 313,537 | -0.59(-1.25%) |
Mar 15, 2012 | 47.31 | 47.72 | 46.89 | 47.64 | 137,652 | +0.35(+0.74%) |
Mar 14, 2012 | 47.58 | 47.58 | 46.83 | 47.28 | 304,385 | -0.35(-0.74%) |
Mar 13, 2012 | 47.16 | 47.64 | 46.78 | 47.64 | 223,399 | +0.63(+1.34%) |
Mar 12, 2012 | 46.94 | 47.46 | 46.50 | 47.01 | 225,978 | -0.08(-0.17%) |
Mar 09, 2012 | 46.09 | 47.24 | 45.91 | 47.09 | 202,712 | +0.97(+2.11%) |
Mar 08, 2012 | 45.63 | 46.17 | 45.02 | 46.11 | 173,600 | +0.74(+1.63%) |
Mar 07, 2012 | 45.56 | 45.75 | 44.72 | 45.37 | 247,252 | -0.04(-0.08%) |
Mar 06, 2012 | 45.73 | 46.37 | 44.63 | 45.41 | 259,817 | -0.68(-1.47%) |
Mar 05, 2012 | 45.36 | 46.33 | 45.33 | 46.09 | 232,785 | +0.73(+1.61%) |
Mar 02, 2012 | 47.04 | 47.04 | 45.33 | 45.36 | 234,884 | -1.55(-3.30%) |
Mar 01, 2012 | 46.48 | 47.36 | 46.12 | 46.91 | 275,313 | +0.74(+1.60%) |
Feb 29, 2012 | 46.86 | 47.05 | 46.16 | 46.17 | 159,656 | -0.68(-1.44%) |
Feb 28, 2012 | 46.96 | 47.12 | 46.33 | 46.84 | 174,795 | +0.04(+0.08%) |
Feb 27, 2012 | 46.73 | 47.08 | 46.28 | 46.81 | 242,650 | -0.03(-0.06%) |
Feb 24, 2012 | 47.99 | 48.17 | 46.81 | 46.83 | 181,634 | -1.33(-2.77%) |
Feb 23, 2012 | 47.65 | 48.37 | 47.11 | 48.17 | 127,933 | +0.66(+1.38%) |
Feb 22, 2012 | 47.14 | 47.67 | 46.89 | 47.51 | 128,641 | +0.24(+0.51%) |
Feb 21, 2012 | 48.72 | 49.03 | 46.89 | 47.27 | 148,490 | -1.44(-2.96%) |
Feb 17, 2012 | 48.56 | 49.18 | 48.24 | 48.71 | 134,242 | +0.28(+0.58%) |
Feb 16, 2012 | 47.14 | 48.43 | 47.14 | 48.43 | 120,683 | +1.40(+2.98%) |
Feb 15, 2012 | 48.28 | 48.36 | 46.93 | 47.03 | 177,804 | -1.19(-2.46%) |
Feb 14, 2012 | 48.34 | 48.56 | 47.67 | 48.21 | 341,685 | -0.17(-0.35%) |
Feb 13, 2012 | 48.04 | 48.56 | 48.01 | 48.38 | 110,624 | +0.71(+1.49%) |
Feb 10, 2012 | 47.01 | 47.74 | 46.96 | 47.67 | 157,165 | +0.14(+0.28%) |
Feb 09, 2012 | 47.71 | 47.88 | 47.15 | 47.54 | 172,606 | -0.04(-0.09%) |
Feb 08, 2012 | 47.55 | 47.96 | 47.46 | 47.58 | 143,833 | -0.03(-0.07%) |
Feb 07, 2012 | 47.89 | 48.01 | 47.55 | 47.61 | 141,425 | -0.33(-0.70%) |
Feb 06, 2012 | 48.16 | 48.23 | 47.56 | 47.94 | 132,101 | -0.26(-0.54%) |
Feb 03, 2012 | 48.19 | 48.52 | 47.40 | 48.20 | 213,352 | +0.80(+1.69%) |
Feb 02, 2012 | 46.57 | 47.60 | 46.42 | 47.40 | 224,248 | +1.05(+2.26%) |
Feb 01, 2012 | 46.29 | 46.48 | 46.02 | 46.36 | 294,256 | +0.45(+0.98%) |
Jan 31, 2012 | 46.30 | 46.50 | 45.60 | 45.91 | 180,400 | -0.16(-0.35%) |
Jan 30, 2012 | 46.69 | 46.80 | 45.89 | 46.07 | 143,589 | -0.77(-1.64%) |
Jan 27, 2012 | 47.08 | 47.45 | 46.72 | 46.83 | 133,742 | -0.51(-1.08%) |
Jan 26, 2012 | 47.91 | 47.91 | 47.23 | 47.35 | 113,372 | -0.31(-0.66%) |
Jan 25, 2012 | 47.06 | 47.93 | 46.76 | 47.66 | 184,161 | +0.49(+1.03%) |
Jan 24, 2012 | 47.48 | 47.71 | 46.92 | 47.18 | 272,535 | -0.59(-1.24%) |
Jan 23, 2012 | 47.89 | 48.01 | 47.25 | 47.77 | 191,705 | +0.12(+0.25%) |
Jan 20, 2012 | 47.62 | 48.00 | 47.26 | 47.65 | 203,513 | -0.13(-0.26%) |
Jan 19, 2012 | 48.60 | 48.60 | 47.60 | 47.78 | 189,767 | -0.80(-1.65%) |
Jan 18, 2012 | 47.48 | 48.66 | 47.36 | 48.58 | 190,392 | +1.13(+2.39%) |
Jan 17, 2012 | 46.87 | 47.73 | 46.62 | 47.45 | 210,427 | +0.87(+1.87%) |
Jan 13, 2012 | 45.92 | 46.85 | 45.92 | 46.57 | 139,189 | +0.09(+0.19%) |
Jan 12, 2012 | 47.35 | 47.35 | 46.29 | 46.48 | 168,793 | -0.70(-1.49%) |
Jan 11, 2012 | 46.90 | 47.28 | 46.81 | 47.18 | 160,374 | -0.04(-0.08%) |
Jan 10, 2012 | 47.56 | 47.60 | 47.05 | 47.22 | 222,320 | +0.11(+0.23%) |
Jan 09, 2012 | 46.74 | 47.34 | 46.30 | 47.11 | 207,970 | +0.64(+1.37%) |
Jan 06, 2012 | 46.38 | 46.83 | 45.84 | 46.47 | 174,265 | -0.03(-0.06%) |
Jan 05, 2012 | 45.43 | 46.73 | 44.65 | 46.50 | 356,093 | +0.75(+1.65%) |