Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.88 | 48.92 | 48.61 | 48.80 | 3,598,784 | +0.26(+0.54%) |
Mar 29, 2012 | 48.28 | 48.57 | 47.92 | 48.54 | 2,465,607 | -0.10(-0.20%) |
Mar 28, 2012 | 49.05 | 49.10 | 48.38 | 48.64 | 5,212,432 | -0.43(-0.89%) |
Mar 27, 2012 | 49.10 | 49.28 | 49.01 | 49.07 | 2,218,688 | -0.25(-0.51%) |
Mar 26, 2012 | 48.84 | 49.33 | 48.78 | 49.33 | 1,553,416 | +0.66(+1.36%) |
Mar 23, 2012 | 48.46 | 48.77 | 48.19 | 48.66 | 2,570,472 | +0.29(+0.61%) |
Mar 22, 2012 | 48.52 | 48.53 | 48.15 | 48.37 | 3,293,814 | -0.54(-1.11%) |
Mar 21, 2012 | 48.91 | 49.06 | 48.73 | 48.91 | 3,741,328 | -0.19(-0.38%) |
Mar 20, 2012 | 49.01 | 49.10 | 48.69 | 49.10 | 2,443,858 | -0.69(-1.38%) |
Mar 19, 2012 | 49.37 | 49.91 | 49.35 | 49.78 | 1,680,463 | +0.23(+0.46%) |
Mar 16, 2012 | 49.50 | 49.65 | 49.39 | 49.55 | 2,151,039 | -0.16(-0.33%) |
Mar 15, 2012 | 49.33 | 49.82 | 49.27 | 49.72 | 3,735,723 | +0.52(+1.05%) |
Mar 14, 2012 | 49.46 | 49.60 | 49.05 | 49.20 | 2,709,952 | -0.62(-1.25%) |
Mar 13, 2012 | 48.91 | 49.87 | 48.83 | 49.83 | 3,105,227 | +1.51(+3.12%) |
Mar 12, 2012 | 48.60 | 48.60 | 48.25 | 48.32 | 3,071,811 | -0.62(-1.27%) |
Mar 09, 2012 | 49.01 | 49.10 | 48.85 | 48.94 | 1,697,852 | +0.00(+0.00%) |
Mar 08, 2012 | 48.78 | 49.04 | 48.75 | 48.94 | 1,993,011 | +1.09(+2.28%) |
Mar 07, 2012 | 47.58 | 47.91 | 47.51 | 47.85 | 2,136,658 | +0.61(+1.28%) |
Mar 06, 2012 | 47.53 | 47.58 | 46.94 | 47.24 | 4,652,014 | -1.41(-2.90%) |
Mar 05, 2012 | 48.80 | 48.80 | 48.48 | 48.65 | 1,735,470 | -0.64(-1.30%) |
Mar 02, 2012 | 49.27 | 49.36 | 49.06 | 49.29 | 1,486,808 | -0.14(-0.28%) |
Mar 01, 2012 | 49.18 | 49.68 | 49.14 | 49.43 | 2,377,175 | +0.36(+0.74%) |
Feb 29, 2012 | 49.14 | 49.44 | 48.94 | 49.07 | 3,281,532 | +0.77(+1.59%) |
Feb 28, 2012 | 48.14 | 48.34 | 47.97 | 48.30 | 1,936,943 | +0.44(+0.92%) |
Feb 27, 2012 | 47.56 | 47.96 | 47.37 | 47.86 | 2,734,726 | -0.70(-1.43%) |
Feb 24, 2012 | 48.25 | 48.60 | 48.20 | 48.55 | 1,984,669 | +0.59(+1.23%) |
Feb 23, 2012 | 48.05 | 48.05 | 47.72 | 47.96 | 2,329,130 | -0.44(-0.91%) |
Feb 22, 2012 | 48.47 | 48.51 | 48.23 | 48.41 | 2,675,701 | -0.08(-0.17%) |
Feb 21, 2012 | 48.71 | 48.76 | 48.33 | 48.49 | 5,353,136 | -0.21(-0.44%) |
Feb 17, 2012 | 48.87 | 48.94 | 48.58 | 48.70 | 1,839,600 | +0.39(+0.80%) |
Feb 16, 2012 | 47.65 | 48.51 | 47.64 | 48.32 | 2,934,758 | +0.05(+0.10%) |
Feb 15, 2012 | 48.43 | 48.55 | 48.19 | 48.27 | 3,720,019 | +0.42(+0.87%) |
Feb 14, 2012 | 47.83 | 47.92 | 47.49 | 47.85 | 2,758,801 | -0.36(-0.75%) |
Feb 13, 2012 | 48.19 | 48.33 | 47.93 | 48.21 | 1,885,916 | +0.91(+1.92%) |
Feb 10, 2012 | 47.34 | 47.34 | 47.06 | 47.30 | 2,991,042 | -1.21(-2.50%) |
Feb 09, 2012 | 48.64 | 48.72 | 48.24 | 48.51 | 2,129,285 | +0.02(+0.03%) |
Feb 08, 2012 | 48.43 | 48.63 | 48.29 | 48.50 | 1,849,946 | +0.40(+0.84%) |
Feb 07, 2012 | 47.64 | 48.17 | 47.54 | 48.10 | 2,216,688 | +0.30(+0.62%) |
Feb 06, 2012 | 47.51 | 47.80 | 47.39 | 47.80 | 2,359,022 | -0.58(-1.20%) |
Feb 03, 2012 | 47.92 | 48.53 | 47.93 | 48.38 | 4,121,886 | +0.46(+0.96%) |
Feb 02, 2012 | 48.00 | 48.28 | 47.90 | 47.92 | 1,809,390 | +0.21(+0.45%) |
Feb 01, 2012 | 47.47 | 47.98 | 47.37 | 47.71 | 3,141,068 | +0.70(+1.48%) |
Jan 31, 2012 | 47.30 | 47.33 | 46.64 | 47.01 | 2,902,196 | +0.29(+0.61%) |
Jan 30, 2012 | 46.34 | 46.77 | 46.18 | 46.73 | 2,754,882 | -0.76(-1.61%) |
Jan 27, 2012 | 47.31 | 47.58 | 47.23 | 47.49 | 2,556,406 | +0.34(+0.73%) |
Jan 26, 2012 | 47.81 | 47.83 | 47.01 | 47.14 | 2,848,405 | -0.44(-0.93%) |
Jan 25, 2012 | 46.85 | 47.68 | 46.62 | 47.59 | 3,480,135 | +0.43(+0.92%) |
Jan 24, 2012 | 46.84 | 47.24 | 46.60 | 47.15 | 2,626,129 | -0.01(-0.02%) |
Jan 23, 2012 | 46.78 | 47.46 | 46.69 | 47.16 | 2,850,622 | +0.64(+1.37%) |
Jan 20, 2012 | 46.54 | 46.73 | 46.34 | 46.52 | 3,537,075 | +0.48(+1.05%) |
Jan 19, 2012 | 45.71 | 46.10 | 45.62 | 46.04 | 3,863,220 | +0.79(+1.74%) |
Jan 18, 2012 | 44.72 | 45.36 | 44.63 | 45.25 | 3,275,549 | +0.73(+1.64%) |
Jan 17, 2012 | 44.51 | 44.86 | 44.40 | 44.52 | 3,754,632 | +0.84(+1.93%) |
Jan 13, 2012 | 43.69 | 43.80 | 43.33 | 43.68 | 2,635,122 | +0.08(+0.19%) |
Jan 12, 2012 | 43.60 | 43.65 | 43.19 | 43.60 | 3,164,818 | +0.50(+1.16%) |
Jan 11, 2012 | 42.91 | 43.17 | 42.78 | 43.10 | 4,352,376 | -0.47(-1.07%) |
Jan 10, 2012 | 43.67 | 43.85 | 43.46 | 43.56 | 3,111,397 | +0.89(+2.07%) |
Jan 09, 2012 | 42.50 | 42.83 | 42.45 | 42.68 | 2,857,109 | -0.10(-0.23%) |
Jan 06, 2012 | 43.19 | 43.23 | 42.68 | 42.78 | 2,995,882 | -0.98(-2.23%) |
Jan 05, 2012 | 43.75 | 43.82 | 43.29 | 43.75 | 2,560,511 | -0.52(-1.18%) |