Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 46.50 | 46.77 | 46.50 | 46.76 | 4,802 | +0.16(+0.34%) |
Mar 29, 2012 | 46.91 | 46.91 | 46.26 | 46.60 | 5,934 | -0.75(-1.58%) |
Mar 28, 2012 | 47.70 | 47.70 | 47.12 | 47.35 | 12,879 | -0.07(-0.15%) |
Mar 27, 2012 | 48.11 | 48.11 | 47.41 | 47.42 | 10,041 | -0.71(-1.48%) |
Mar 26, 2012 | 48.10 | 48.22 | 47.72 | 48.13 | 58,181 | +0.93(+1.97%) |
Mar 23, 2012 | 46.97 | 47.20 | 46.63 | 47.20 | 16,783 | +0.29(+0.62%) |
Mar 22, 2012 | 47.19 | 47.30 | 46.85 | 46.91 | 16,004 | -0.44(-0.93%) |
Mar 21, 2012 | 47.23 | 47.46 | 47.23 | 47.35 | 6,577 | -0.63(-1.31%) |
Mar 20, 2012 | 47.98 | 48.36 | 47.86 | 47.98 | 8,287 | -0.58(-1.19%) |
Mar 19, 2012 | 48.44 | 48.59 | 48.34 | 48.56 | 8,484 | +0.46(+0.96%) |
Mar 16, 2012 | 47.76 | 48.34 | 47.76 | 48.10 | 10,995 | +0.55(+1.16%) |
Mar 15, 2012 | 47.95 | 47.95 | 47.42 | 47.55 | 2,834 | -0.15(-0.31%) |
Mar 14, 2012 | 47.80 | 47.95 | 47.56 | 47.70 | 6,602 | -0.25(-0.52%) |
Mar 13, 2012 | 47.49 | 48.00 | 47.49 | 47.95 | 14,529 | +0.51(+1.08%) |
Mar 12, 2012 | 47.38 | 47.70 | 47.38 | 47.44 | 3,988 | -0.30(-0.63%) |
Mar 09, 2012 | 47.29 | 47.97 | 47.29 | 47.74 | 10,775 | -0.47(-0.97%) |
Mar 08, 2012 | 47.91 | 48.47 | 47.85 | 48.21 | 15,699 | +1.32(+2.82%) |
Mar 07, 2012 | 46.19 | 46.99 | 46.19 | 46.89 | 19,254 | +0.55(+1.19%) |
Mar 06, 2012 | 46.66 | 46.66 | 46.10 | 46.34 | 25,968 | -1.60(-3.34%) |
Mar 05, 2012 | 47.97 | 48.09 | 47.69 | 47.94 | 15,656 | -0.36(-0.75%) |
Mar 02, 2012 | 48.28 | 48.67 | 48.28 | 48.30 | 4,666 | -0.79(-1.61%) |
Mar 01, 2012 | 48.80 | 49.15 | 48.80 | 49.09 | 7,831 | -0.19(-0.39%) |
Feb 29, 2012 | 49.20 | 49.90 | 49.20 | 49.28 | 8,871 | -0.28(-0.56%) |
Feb 28, 2012 | 49.05 | 49.75 | 49.05 | 49.56 | 5,215 | +0.16(+0.32%) |
Feb 27, 2012 | 49.58 | 49.58 | 48.88 | 49.40 | 8,562 | -0.66(-1.32%) |
Feb 24, 2012 | 50.15 | 50.49 | 49.71 | 50.06 | 14,364 | +0.57(+1.15%) |
Feb 23, 2012 | 49.40 | 49.60 | 49.26 | 49.49 | 7,979 | -0.23(-0.46%) |
Feb 22, 2012 | 50.10 | 50.10 | 49.68 | 49.72 | 9,068 | +0.02(+0.04%) |
Feb 21, 2012 | 49.85 | 49.90 | 49.63 | 49.70 | 7,163 | +1.70(+3.54%) |
Feb 17, 2012 | 48.00 | 48.08 | 47.85 | 48.00 | 21,187 | +0.65(+1.37%) |
Feb 16, 2012 | 46.56 | 47.44 | 46.56 | 47.35 | 15,272 | +0.98(+2.11%) |
Feb 15, 2012 | 46.50 | 46.70 | 46.32 | 46.37 | 10,917 | +0.85(+1.87%) |
Feb 14, 2012 | 45.52 | 45.80 | 45.49 | 45.52 | 5,229 | -0.57(-1.24%) |
Feb 13, 2012 | 45.47 | 46.09 | 45.47 | 46.09 | 4,675 | +0.92(+2.04%) |
Feb 10, 2012 | 45.29 | 45.41 | 45.09 | 45.17 | 5,270 | -1.77(-3.77%) |
Feb 09, 2012 | 46.83 | 46.95 | 46.75 | 46.94 | 4,676 | +0.23(+0.49%) |
Feb 08, 2012 | 46.71 | 47.02 | 46.71 | 46.71 | 11,532 | +0.03(+0.06%) |
Feb 07, 2012 | 46.65 | 46.88 | 46.65 | 46.68 | 8,020 | +0.08(+0.17%) |
Feb 06, 2012 | 46.84 | 46.84 | 46.55 | 46.60 | 7,333 | +0.02(+0.04%) |
Feb 03, 2012 | 46.25 | 46.68 | 46.25 | 46.58 | 8,846 | +0.46(+1.00%) |
Feb 02, 2012 | 45.79 | 46.40 | 45.79 | 46.12 | 16,834 | +0.68(+1.50%) |
Feb 01, 2012 | 45.44 | 45.65 | 45.44 | 45.44 | 12,239 | -0.06(-0.13%) |
Jan 31, 2012 | 45.29 | 45.70 | 45.28 | 45.50 | 7,419 | +0.30(+0.66%) |
Jan 30, 2012 | 44.80 | 45.33 | 44.80 | 45.20 | 12,322 | -0.36(-0.79%) |
Jan 27, 2012 | 45.75 | 45.75 | 45.42 | 45.56 | 80,383 | +1.10(+2.47%) |
Jan 26, 2012 | 44.69 | 44.73 | 44.18 | 44.46 | 84,464 | -0.17(-0.38%) |
Jan 25, 2012 | 43.75 | 44.63 | 43.75 | 44.63 | 25,619 | +0.64(+1.45%) |
Jan 24, 2012 | 43.88 | 43.99 | 43.82 | 43.99 | 9,424 | -0.11(-0.25%) |
Jan 23, 2012 | 43.86 | 44.35 | 43.86 | 44.10 | 40,365 | -0.23(-0.52%) |
Jan 20, 2012 | 43.82 | 44.35 | 43.82 | 44.33 | 9,809 | +1.15(+2.66%) |
Jan 19, 2012 | 42.88 | 43.25 | 42.88 | 43.18 | 16,091 | +0.26(+0.61%) |
Jan 18, 2012 | 42.31 | 42.92 | 42.31 | 42.92 | 7,492 | +0.92(+2.19%) |
Jan 17, 2012 | 41.70 | 42.01 | 41.70 | 42.00 | 32,975 | +0.38(+0.91%) |
Jan 13, 2012 | 41.50 | 41.82 | 41.37 | 41.62 | 5,548 | +0.04(+0.10%) |
Jan 12, 2012 | 41.35 | 41.66 | 41.35 | 41.58 | 18,415 | +0.53(+1.29%) |
Jan 11, 2012 | 41.34 | 41.34 | 40.82 | 41.05 | 17,501 | -0.09(-0.22%) |
Jan 10, 2012 | 40.82 | 41.20 | 40.39 | 41.14 | 48,297 | +1.27(+3.19%) |
Jan 09, 2012 | 40.05 | 40.09 | 39.82 | 39.87 | 55,387 | +0.08(+0.20%) |
Jan 06, 2012 | 39.83 | 39.95 | 39.77 | 39.79 | 126,484 | -0.65(-1.61%) |
Jan 05, 2012 | 40.33 | 40.66 | 40.33 | 40.44 | 40,877 | -0.48(-1.17%) |