Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 46.74 | 46.97 | 46.65 | 46.79 | 12,455,612 | +0.14(+0.30%) |
Mar 29, 2012 | 46.63 | 46.74 | 46.47 | 46.65 | 9,937,166 | -0.13(-0.27%) |
Mar 28, 2012 | 46.72 | 46.86 | 46.60 | 46.77 | 10,823,699 | +0.03(+0.06%) |
Mar 27, 2012 | 46.99 | 47.15 | 46.61 | 46.74 | 11,401,738 | -0.22(-0.46%) |
Mar 26, 2012 | 47.02 | 47.22 | 46.81 | 46.96 | 11,232,042 | +0.02(+0.04%) |
Mar 23, 2012 | 46.99 | 47.02 | 46.83 | 46.94 | 8,628,412 | -0.06(-0.13%) |
Mar 22, 2012 | 46.64 | 47.17 | 46.60 | 47.00 | 10,516,881 | +0.22(+0.48%) |
Mar 21, 2012 | 46.79 | 46.89 | 46.54 | 46.78 | 8,792,209 | -0.01(-0.01%) |
Mar 20, 2012 | 46.61 | 46.95 | 46.57 | 46.79 | 8,819,603 | +0.00(+0.00%) |
Mar 19, 2012 | 46.66 | 46.97 | 46.61 | 46.79 | 10,111,612 | -0.03(-0.06%) |
Mar 16, 2012 | 47.22 | 47.23 | 46.73 | 46.81 | 22,573,710 | -0.30(-0.64%) |
Mar 15, 2012 | 47.12 | 47.19 | 46.99 | 47.11 | 12,370,842 | -0.12(-0.25%) |
Mar 14, 2012 | 47.15 | 47.30 | 47.12 | 47.23 | 11,573,047 | -0.03(-0.07%) |
Mar 13, 2012 | 47.23 | 47.27 | 47.04 | 47.27 | 13,035,779 | +0.13(+0.28%) |
Mar 12, 2012 | 46.48 | 47.18 | 46.45 | 47.13 | 12,678,242 | +0.54(+1.17%) |
Mar 09, 2012 | 46.68 | 46.68 | 46.36 | 46.59 | 8,202,855 | +0.02(+0.04%) |
Mar 08, 2012 | 46.60 | 46.68 | 46.48 | 46.57 | 8,348,428 | +0.22(+0.48%) |
Mar 07, 2012 | 46.51 | 46.69 | 46.24 | 46.35 | 10,732,174 | -0.18(-0.39%) |
Mar 06, 2012 | 46.29 | 46.70 | 46.08 | 46.53 | 14,116,941 | -0.08(-0.16%) |
Mar 05, 2012 | 46.37 | 46.62 | 46.26 | 46.60 | 9,960,112 | +0.19(+0.42%) |
Mar 02, 2012 | 46.44 | 46.56 | 46.22 | 46.41 | 10,087,699 | +0.01(+0.02%) |
Mar 01, 2012 | 46.95 | 47.12 | 46.26 | 46.40 | 17,191,982 | -0.67(-1.42%) |
Feb 29, 2012 | 46.92 | 47.18 | 46.86 | 47.07 | 21,180,868 | +0.16(+0.34%) |
Feb 28, 2012 | 46.35 | 46.98 | 46.32 | 46.91 | 19,347,600 | +0.48(+1.03%) |
Feb 27, 2012 | 46.34 | 46.67 | 46.03 | 46.43 | 25,716,836 | -0.01(-0.01%) |
Feb 24, 2012 | 46.46 | 46.60 | 46.31 | 46.44 | 25,537,624 | +0.20(+0.44%) |
Feb 23, 2012 | 44.79 | 46.34 | 44.73 | 46.24 | 28,965,608 | +1.38(+3.07%) |
Feb 22, 2012 | 44.72 | 45.05 | 44.67 | 44.86 | 10,098,100 | +0.01(+0.03%) |
Feb 21, 2012 | 45.24 | 45.30 | 44.79 | 44.84 | 14,418,991 | -0.34(-0.75%) |
Feb 17, 2012 | 45.59 | 45.62 | 45.18 | 45.18 | 14,770,091 | -0.20(-0.44%) |
Feb 16, 2012 | 45.09 | 45.53 | 45.00 | 45.39 | 15,558,925 | +0.45(+1.01%) |
Feb 15, 2012 | 45.12 | 45.21 | 44.82 | 44.93 | 16,738,205 | +0.05(+0.11%) |
Feb 14, 2012 | 44.62 | 44.89 | 44.61 | 44.89 | 10,052,284 | +0.17(+0.39%) |
Feb 13, 2012 | 44.66 | 44.82 | 44.59 | 44.71 | 9,911,223 | +0.24(+0.55%) |
Feb 10, 2012 | 44.27 | 44.54 | 44.24 | 44.47 | 11,916,917 | -0.11(-0.25%) |
Feb 09, 2012 | 44.44 | 44.62 | 44.22 | 44.58 | 13,147,185 | +0.28(+0.63%) |
Feb 08, 2012 | 44.36 | 44.40 | 44.16 | 44.30 | 11,743,434 | -0.04(-0.09%) |
Feb 07, 2012 | 44.24 | 44.49 | 44.11 | 44.34 | 12,787,563 | +0.13(+0.30%) |
Feb 06, 2012 | 43.76 | 44.28 | 43.70 | 44.21 | 14,016,198 | +0.52(+1.18%) |
Feb 03, 2012 | 44.11 | 44.45 | 43.55 | 43.69 | 25,054,312 | -0.38(-0.87%) |
Feb 02, 2012 | 44.10 | 44.29 | 44.03 | 44.08 | 18,119,280 | +0.08(+0.17%) |
Feb 01, 2012 | 44.15 | 44.34 | 43.99 | 44.00 | 18,532,198 | +0.12(+0.27%) |
Jan 31, 2012 | 44.15 | 44.24 | 43.65 | 43.88 | 16,319,152 | -0.12(-0.27%) |
Jan 30, 2012 | 44.41 | 44.41 | 43.88 | 44.00 | 17,945,374 | -0.76(-1.70%) |
Jan 27, 2012 | 44.77 | 45.23 | 44.31 | 44.76 | 15,773,432 | -0.35(-0.77%) |
Jan 26, 2012 | 45.32 | 45.51 | 45.06 | 45.11 | 17,140,956 | -0.13(-0.28%) |
Jan 25, 2012 | 44.82 | 45.35 | 44.68 | 45.23 | 15,677,213 | +0.33(+0.74%) |
Jan 24, 2012 | 45.00 | 45.07 | 44.58 | 44.90 | 13,994,737 | -0.35(-0.77%) |
Jan 23, 2012 | 45.88 | 45.90 | 45.09 | 45.25 | 21,301,086 | -0.86(-1.86%) |
Jan 20, 2012 | 45.69 | 46.12 | 45.56 | 46.10 | 17,511,582 | +0.10(+0.23%) |
Jan 19, 2012 | 45.92 | 46.12 | 45.54 | 46.00 | 13,426,790 | +0.03(+0.08%) |
Jan 18, 2012 | 45.87 | 46.03 | 45.82 | 45.96 | 14,921,202 | +0.21(+0.45%) |
Jan 17, 2012 | 45.55 | 45.93 | 45.54 | 45.76 | 51,736,120 | +0.31(+0.68%) |
Jan 13, 2012 | 45.28 | 45.46 | 45.14 | 45.45 | 48,565,776 | +0.00(+0.00%) |
Jan 12, 2012 | 45.58 | 45.58 | 45.28 | 45.45 | 43,090,756 | +0.09(+0.20%) |
Jan 11, 2012 | 45.65 | 45.79 | 45.21 | 45.36 | 21,252,608 | -0.45(-0.98%) |
Jan 10, 2012 | 46.17 | 46.18 | 45.63 | 45.81 | 14,941,985 | -0.21(-0.47%) |
Jan 09, 2012 | 45.75 | 46.10 | 45.73 | 46.02 | 11,346,735 | +0.19(+0.42%) |
Jan 06, 2012 | 45.93 | 46.01 | 45.53 | 45.83 | 12,194,041 | -0.11(-0.24%) |
Jan 05, 2012 | 45.88 | 46.03 | 45.75 | 45.94 | 14,603,752 | -0.19(-0.42%) |