Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.68 | 48.74 | 47.83 | 48.01 | 173,870 | -0.11(-0.22%) |
Mar 29, 2012 | 47.12 | 48.36 | 47.02 | 48.12 | 128,242 | +0.41(+0.86%) |
Mar 28, 2012 | 47.62 | 47.81 | 47.27 | 47.71 | 147,104 | +0.03(+0.06%) |
Mar 27, 2012 | 47.86 | 48.42 | 47.30 | 47.68 | 79,214 | -0.11(-0.24%) |
Mar 26, 2012 | 46.92 | 48.01 | 46.51 | 47.79 | 75,711 | +1.45(+3.12%) |
Mar 23, 2012 | 44.93 | 46.75 | 44.65 | 46.35 | 125,261 | +1.30(+2.88%) |
Mar 22, 2012 | 46.98 | 47.76 | 44.26 | 45.05 | 210,972 | -2.67(-5.59%) |
Mar 21, 2012 | 48.92 | 49.55 | 47.50 | 47.72 | 98,718 | -1.14(-2.34%) |
Mar 20, 2012 | 49.23 | 49.73 | 48.14 | 48.86 | 177,452 | -0.76(-1.53%) |
Mar 19, 2012 | 47.23 | 50.92 | 47.23 | 49.62 | 253,682 | +2.41(+5.11%) |
Mar 16, 2012 | 47.20 | 48.31 | 46.99 | 47.21 | 249,099 | +0.17(+0.37%) |
Mar 15, 2012 | 47.08 | 47.32 | 46.16 | 47.04 | 94,610 | +0.18(+0.39%) |
Mar 14, 2012 | 47.83 | 47.83 | 46.35 | 46.85 | 105,957 | -1.19(-2.48%) |
Mar 13, 2012 | 47.29 | 48.17 | 47.02 | 48.04 | 152,302 | +1.33(+2.84%) |
Mar 12, 2012 | 47.51 | 47.60 | 46.62 | 46.72 | 71,237 | -0.96(-2.02%) |
Mar 09, 2012 | 46.98 | 48.88 | 46.61 | 47.68 | 157,217 | +0.70(+1.48%) |
Mar 08, 2012 | 47.07 | 47.10 | 46.16 | 46.98 | 130,272 | +0.21(+0.45%) |
Mar 07, 2012 | 46.99 | 47.04 | 46.33 | 46.77 | 47,998 | +0.02(+0.05%) |
Mar 06, 2012 | 47.37 | 47.70 | 46.36 | 46.75 | 148,578 | -1.43(-2.97%) |
Mar 05, 2012 | 48.33 | 48.54 | 47.53 | 48.18 | 126,910 | -0.42(-0.87%) |
Mar 02, 2012 | 48.51 | 49.04 | 48.35 | 48.61 | 190,765 | +0.03(+0.06%) |
Mar 01, 2012 | 48.50 | 49.36 | 48.22 | 48.58 | 95,626 | +0.61(+1.26%) |
Feb 29, 2012 | 47.75 | 49.07 | 47.75 | 47.97 | 156,146 | -0.34(-0.71%) |
Feb 28, 2012 | 47.54 | 48.40 | 47.31 | 48.31 | 119,977 | -0.04(-0.08%) |
Feb 27, 2012 | 47.83 | 48.77 | 47.31 | 48.35 | 77,008 | -0.05(-0.09%) |
Feb 24, 2012 | 48.63 | 48.82 | 47.96 | 48.39 | 112,027 | -0.06(-0.12%) |
Feb 23, 2012 | 47.53 | 48.81 | 47.17 | 48.45 | 155,915 | +0.91(+1.91%) |
Feb 22, 2012 | 47.74 | 48.27 | 47.32 | 47.55 | 147,378 | -0.36(-0.76%) |
Feb 21, 2012 | 47.41 | 48.25 | 47.08 | 47.91 | 185,351 | +0.77(+1.63%) |
Feb 17, 2012 | 47.40 | 48.09 | 46.88 | 47.14 | 98,210 | +0.08(+0.18%) |
Feb 16, 2012 | 45.33 | 47.31 | 45.10 | 47.06 | 98,334 | +1.51(+3.32%) |
Feb 15, 2012 | 46.35 | 46.83 | 45.21 | 45.55 | 106,188 | -0.57(-1.23%) |
Feb 14, 2012 | 45.15 | 46.14 | 44.22 | 46.11 | 223,955 | +0.67(+1.48%) |
Feb 13, 2012 | 45.92 | 45.99 | 44.90 | 45.44 | 91,976 | +0.21(+0.47%) |
Feb 10, 2012 | 45.58 | 45.83 | 44.50 | 45.23 | 148,127 | -1.11(-2.40%) |
Feb 09, 2012 | 47.50 | 47.50 | 46.11 | 46.34 | 110,894 | -1.17(-2.46%) |
Feb 08, 2012 | 48.30 | 48.78 | 47.15 | 47.51 | 110,557 | -0.48(-1.01%) |
Feb 07, 2012 | 48.79 | 49.41 | 47.55 | 47.99 | 78,237 | -0.76(-1.56%) |
Feb 06, 2012 | 48.34 | 50.33 | 47.64 | 48.76 | 115,786 | -0.30(-0.62%) |
Feb 03, 2012 | 40.94 | 49.35 | 39.86 | 49.06 | 563,800 | +0.59(+1.22%) |
Feb 02, 2012 | 48.08 | 48.91 | 47.45 | 48.47 | 83,187 | +0.92(+1.94%) |
Feb 01, 2012 | 46.41 | 48.01 | 45.59 | 47.55 | 150,965 | +1.65(+3.60%) |
Jan 31, 2012 | 45.33 | 46.18 | 43.98 | 45.89 | 116,885 | +0.83(+1.84%) |
Jan 30, 2012 | 45.03 | 46.81 | 44.77 | 45.06 | 76,183 | -0.71(-1.55%) |
Jan 27, 2012 | 45.70 | 46.80 | 45.57 | 45.77 | 151,000 | -0.29(-0.64%) |
Jan 26, 2012 | 46.97 | 47.52 | 45.82 | 46.07 | 130,767 | -0.57(-1.21%) |
Jan 25, 2012 | 46.10 | 47.09 | 44.68 | 46.63 | 94,242 | +0.29(+0.64%) |
Jan 24, 2012 | 45.62 | 46.43 | 45.11 | 46.34 | 98,068 | +0.37(+0.81%) |
Jan 23, 2012 | 45.35 | 46.23 | 44.75 | 45.97 | 76,785 | +0.69(+1.52%) |
Jan 20, 2012 | 46.17 | 46.47 | 44.61 | 45.28 | 199,149 | -0.90(-1.95%) |
Jan 19, 2012 | 46.01 | 46.58 | 45.47 | 46.18 | 131,109 | +0.33(+0.73%) |
Jan 18, 2012 | 45.01 | 46.53 | 44.42 | 45.85 | 140,193 | +0.91(+2.02%) |
Jan 17, 2012 | 44.98 | 46.15 | 44.41 | 44.94 | 80,123 | +0.42(+0.93%) |
Jan 13, 2012 | 45.02 | 45.37 | 44.11 | 44.53 | 138,939 | -1.43(-3.11%) |
Jan 12, 2012 | 46.07 | 46.23 | 44.68 | 45.95 | 170,160 | -0.15(-0.33%) |
Jan 11, 2012 | 45.88 | 46.44 | 44.96 | 46.10 | 142,572 | +0.10(+0.21%) |
Jan 10, 2012 | 44.09 | 46.08 | 43.73 | 46.01 | 249,944 | +2.58(+5.93%) |
Jan 09, 2012 | 43.84 | 44.07 | 42.90 | 43.43 | 94,714 | -0.23(-0.52%) |
Jan 06, 2012 | 43.09 | 44.31 | 42.09 | 43.66 | 160,731 | +0.64(+1.49%) |
Jan 05, 2012 | 43.10 | 43.42 | 41.13 | 43.02 | 100,965 | +0.60(+1.41%) |