Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.02 | 49.23 | 47.83 | 48.82 | 13,042,111 | +0.69(+1.43%) |
Mar 29, 2012 | 45.56 | 48.31 | 45.54 | 48.13 | 20,814,124 | +2.21(+4.82%) |
Mar 28, 2012 | 45.88 | 46.35 | 45.46 | 45.92 | 6,561,790 | +0.01(+0.02%) |
Mar 27, 2012 | 45.76 | 46.03 | 44.88 | 45.91 | 8,949,832 | +0.27(+0.60%) |
Mar 26, 2012 | 44.64 | 45.64 | 44.61 | 45.64 | 6,155,191 | +1.19(+2.68%) |
Mar 23, 2012 | 44.62 | 44.72 | 44.33 | 44.45 | 7,812,451 | -0.18(-0.41%) |
Mar 22, 2012 | 44.41 | 44.90 | 44.23 | 44.63 | 9,115,946 | -0.07(-0.17%) |
Mar 21, 2012 | 45.55 | 45.55 | 44.70 | 44.70 | 7,548,445 | -0.67(-1.48%) |
Mar 20, 2012 | 46.33 | 46.41 | 45.33 | 45.38 | 6,492,799 | -1.12(-2.41%) |
Mar 19, 2012 | 46.64 | 46.67 | 46.22 | 46.49 | 6,456,036 | +0.45(+0.97%) |
Mar 16, 2012 | 46.04 | 46.24 | 45.89 | 46.05 | 10,289,064 | -0.10(-0.22%) |
Mar 15, 2012 | 46.30 | 46.59 | 46.00 | 46.15 | 5,551,841 | -0.06(-0.13%) |
Mar 14, 2012 | 45.69 | 46.28 | 45.59 | 46.20 | 8,069,349 | +0.37(+0.81%) |
Mar 13, 2012 | 45.66 | 45.87 | 45.30 | 45.83 | 7,740,856 | +0.26(+0.56%) |
Mar 12, 2012 | 46.22 | 46.29 | 45.52 | 45.57 | 5,513,585 | -0.63(-1.36%) |
Mar 09, 2012 | 46.18 | 46.48 | 45.97 | 46.20 | 5,726,280 | +0.14(+0.31%) |
Mar 08, 2012 | 45.45 | 46.41 | 45.40 | 46.06 | 5,895,760 | +1.01(+2.24%) |
Mar 07, 2012 | 45.03 | 45.33 | 44.93 | 45.05 | 5,356,457 | -0.06(-0.13%) |
Mar 06, 2012 | 45.32 | 45.90 | 44.83 | 45.11 | 5,219,784 | -0.48(-1.05%) |
Mar 05, 2012 | 46.09 | 46.45 | 45.59 | 45.59 | 5,681,036 | -0.66(-1.43%) |
Mar 02, 2012 | 46.35 | 46.43 | 45.86 | 46.25 | 5,322,647 | -0.12(-0.27%) |
Mar 01, 2012 | 46.18 | 46.47 | 46.05 | 46.38 | 5,140,875 | +0.33(+0.72%) |
Feb 29, 2012 | 46.24 | 46.33 | 45.89 | 46.04 | 6,761,420 | -0.07(-0.16%) |
Feb 28, 2012 | 45.94 | 46.21 | 45.63 | 46.12 | 5,494,796 | +0.09(+0.20%) |
Feb 27, 2012 | 45.71 | 46.38 | 45.65 | 46.03 | 6,484,862 | +0.07(+0.14%) |
Feb 24, 2012 | 45.52 | 46.04 | 45.42 | 45.96 | 6,059,461 | +0.59(+1.29%) |
Feb 23, 2012 | 45.55 | 45.72 | 45.14 | 45.38 | 8,712,576 | -0.20(-0.44%) |
Feb 22, 2012 | 45.47 | 45.95 | 45.16 | 45.57 | 8,185,093 | -0.12(-0.25%) |
Feb 21, 2012 | 45.42 | 45.86 | 45.33 | 45.69 | 9,083,583 | +0.53(+1.17%) |
Feb 17, 2012 | 45.27 | 45.30 | 45.04 | 45.16 | 7,735,937 | -0.09(-0.20%) |
Feb 16, 2012 | 45.11 | 45.33 | 44.82 | 45.25 | 8,364,915 | +0.14(+0.31%) |
Feb 15, 2012 | 45.04 | 45.29 | 44.78 | 45.11 | 8,453,234 | +0.13(+0.29%) |
Feb 14, 2012 | 44.52 | 45.00 | 44.24 | 44.98 | 7,242,906 | +0.50(+1.13%) |
Feb 13, 2012 | 44.19 | 44.80 | 44.09 | 44.47 | 6,905,977 | +0.44(+0.99%) |
Feb 10, 2012 | 43.42 | 44.19 | 43.20 | 44.04 | 7,960,559 | +0.21(+0.49%) |
Feb 09, 2012 | 43.12 | 44.21 | 43.11 | 43.82 | 11,639,982 | +0.76(+1.76%) |
Feb 08, 2012 | 42.95 | 43.25 | 42.66 | 43.06 | 7,290,116 | +0.09(+0.21%) |
Feb 07, 2012 | 42.20 | 43.05 | 42.05 | 42.97 | 6,348,479 | +0.61(+1.44%) |
Feb 06, 2012 | 42.10 | 42.45 | 41.86 | 42.36 | 10,385,127 | -0.02(-0.04%) |
Feb 03, 2012 | 43.56 | 43.58 | 41.91 | 42.38 | 11,716,687 | -1.02(-2.34%) |
Feb 02, 2012 | 43.98 | 43.98 | 42.96 | 43.39 | 6,440,435 | -0.59(-1.35%) |
Feb 01, 2012 | 43.08 | 44.28 | 43.04 | 43.99 | 9,057,483 | +1.21(+2.84%) |
Jan 31, 2012 | 42.45 | 43.67 | 42.43 | 42.77 | 10,705,650 | +0.59(+1.41%) |
Jan 30, 2012 | 41.97 | 42.26 | 41.35 | 42.18 | 5,875,178 | +0.04(+0.10%) |
Jan 27, 2012 | 41.58 | 42.32 | 41.56 | 42.14 | 8,508,633 | +0.55(+1.33%) |
Jan 26, 2012 | 42.62 | 42.72 | 41.21 | 41.58 | 16,403,432 | -1.01(-2.37%) |
Jan 25, 2012 | 41.82 | 42.66 | 41.15 | 42.59 | 15,887,487 | +0.20(+0.47%) |
Jan 24, 2012 | 43.17 | 43.38 | 42.31 | 42.39 | 12,589,614 | -0.91(-2.10%) |
Jan 23, 2012 | 43.11 | 43.81 | 42.91 | 43.30 | 9,124,417 | +0.13(+0.31%) |
Jan 20, 2012 | 43.23 | 43.37 | 42.62 | 43.17 | 10,744,310 | -0.04(-0.10%) |
Jan 19, 2012 | 43.20 | 43.79 | 42.47 | 43.21 | 22,589,324 | -1.34(-3.00%) |
Jan 18, 2012 | 44.06 | 44.75 | 43.72 | 44.55 | 10,158,308 | +0.31(+0.69%) |
Jan 17, 2012 | 43.81 | 44.30 | 43.67 | 44.24 | 7,864,910 | +0.72(+1.65%) |
Jan 13, 2012 | 43.52 | 43.60 | 42.89 | 43.52 | 6,049,707 | -0.14(-0.32%) |
Jan 12, 2012 | 43.95 | 43.97 | 43.38 | 43.67 | 5,509,433 | -0.12(-0.26%) |
Jan 11, 2012 | 43.35 | 43.87 | 43.00 | 43.78 | 5,150,953 | +0.32(+0.74%) |
Jan 10, 2012 | 43.74 | 43.81 | 43.25 | 43.46 | 8,552,091 | -0.08(-0.19%) |
Jan 09, 2012 | 43.47 | 43.75 | 43.33 | 43.54 | 6,149,903 | -0.05(-0.11%) |
Jan 06, 2012 | 43.57 | 44.12 | 43.34 | 43.59 | 6,443,490 | +0.16(+0.36%) |
Jan 05, 2012 | 42.86 | 43.55 | 42.78 | 43.43 | 7,664,392 | +0.29(+0.67%) |