Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 49.79 | 49.79 | 48.54 | 49.21 | 354,866 | -0.04(-0.08%) |
Mar 29, 2012 | 47.77 | 49.39 | 47.39 | 49.25 | 238,335 | +0.86(+1.78%) |
Mar 28, 2012 | 48.72 | 48.99 | 46.86 | 48.39 | 300,983 | -0.40(-0.82%) |
Mar 27, 2012 | 50.16 | 50.16 | 48.64 | 48.79 | 432,778 | -1.43(-2.85%) |
Mar 26, 2012 | 49.59 | 50.59 | 49.40 | 50.22 | 220,411 | +1.31(+2.68%) |
Mar 23, 2012 | 48.67 | 49.06 | 47.48 | 48.91 | 209,107 | +0.77(+1.60%) |
Mar 22, 2012 | 48.68 | 48.68 | 47.22 | 48.14 | 493,724 | -1.37(-2.77%) |
Mar 21, 2012 | 48.31 | 50.35 | 47.89 | 49.51 | 615,425 | +1.15(+2.38%) |
Mar 20, 2012 | 48.21 | 49.37 | 47.60 | 48.36 | 315,712 | -0.19(-0.39%) |
Mar 19, 2012 | 47.90 | 49.13 | 47.16 | 48.55 | 311,299 | +0.62(+1.29%) |
Mar 16, 2012 | 47.85 | 48.75 | 47.40 | 47.93 | 429,498 | +0.28(+0.59%) |
Mar 15, 2012 | 45.26 | 48.27 | 45.26 | 47.65 | 427,097 | +2.06(+4.52%) |
Mar 14, 2012 | 46.10 | 46.21 | 44.76 | 45.59 | 340,080 | -0.75(-1.62%) |
Mar 13, 2012 | 43.95 | 46.84 | 43.95 | 46.34 | 491,956 | +3.47(+8.09%) |
Mar 12, 2012 | 43.86 | 43.86 | 42.04 | 42.87 | 217,620 | -1.07(-2.44%) |
Mar 09, 2012 | 43.49 | 44.03 | 42.81 | 43.94 | 254,075 | +0.54(+1.24%) |
Mar 08, 2012 | 43.26 | 44.07 | 42.63 | 43.40 | 249,223 | +0.35(+0.81%) |
Mar 07, 2012 | 41.76 | 43.36 | 41.22 | 43.05 | 373,851 | +1.50(+3.61%) |
Mar 06, 2012 | 41.99 | 42.06 | 40.94 | 41.55 | 429,168 | -0.94(-2.21%) |
Mar 05, 2012 | 42.06 | 42.57 | 41.73 | 42.49 | 237,994 | +0.19(+0.45%) |
Mar 02, 2012 | 43.47 | 43.47 | 41.90 | 42.30 | 245,596 | -1.19(-2.74%) |
Mar 01, 2012 | 42.77 | 44.82 | 42.44 | 43.49 | 351,657 | +0.87(+2.04%) |
Feb 29, 2012 | 43.06 | 43.50 | 41.82 | 42.62 | 425,679 | -0.39(-0.91%) |
Feb 28, 2012 | 42.97 | 43.83 | 42.58 | 43.01 | 304,816 | +0.12(+0.28%) |
Feb 27, 2012 | 41.80 | 43.00 | 40.94 | 42.89 | 364,358 | +0.46(+1.08%) |
Feb 24, 2012 | 44.60 | 44.60 | 42.27 | 42.43 | 391,184 | -2.20(-4.93%) |
Feb 23, 2012 | 45.06 | 45.88 | 44.07 | 44.63 | 404,584 | -0.41(-0.91%) |
Feb 22, 2012 | 45.02 | 45.39 | 44.52 | 45.04 | 532,821 | -0.27(-0.60%) |
Feb 21, 2012 | 46.18 | 46.18 | 44.90 | 45.31 | 601,235 | -0.65(-1.41%) |
Feb 17, 2012 | 45.89 | 46.34 | 45.43 | 45.96 | 482,419 | +0.08(+0.16%) |
Feb 16, 2012 | 44.29 | 45.96 | 44.03 | 45.88 | 667,208 | +0.84(+1.85%) |
Feb 15, 2012 | 45.08 | 47.00 | 44.56 | 45.05 | 2,507,075 | -5.41(-10.72%) |
Feb 14, 2012 | 50.57 | 50.61 | 49.60 | 50.46 | 399,426 | -0.15(-0.30%) |
Feb 13, 2012 | 50.01 | 51.18 | 49.59 | 50.61 | 475,507 | +1.17(+2.37%) |
Feb 10, 2012 | 49.73 | 50.36 | 48.90 | 49.44 | 382,158 | -0.87(-1.73%) |
Feb 09, 2012 | 51.00 | 51.23 | 50.21 | 50.31 | 227,820 | -0.70(-1.37%) |
Feb 08, 2012 | 52.11 | 52.13 | 50.47 | 51.01 | 396,327 | -1.10(-2.11%) |
Feb 07, 2012 | 51.31 | 52.44 | 50.45 | 52.11 | 375,065 | +0.77(+1.50%) |
Feb 06, 2012 | 50.31 | 51.47 | 50.01 | 51.34 | 180,322 | +0.56(+1.09%) |
Feb 03, 2012 | 49.96 | 51.28 | 49.65 | 50.78 | 299,717 | +2.11(+4.35%) |
Feb 02, 2012 | 49.06 | 49.69 | 48.35 | 48.67 | 302,321 | -0.39(-0.79%) |
Feb 01, 2012 | 48.08 | 49.47 | 47.83 | 49.06 | 445,602 | +1.43(+2.99%) |
Jan 31, 2012 | 47.47 | 47.93 | 46.60 | 47.63 | 559,770 | +0.59(+1.26%) |
Jan 30, 2012 | 46.52 | 47.14 | 46.19 | 47.04 | 241,573 | -0.11(-0.23%) |
Jan 27, 2012 | 46.48 | 47.49 | 46.09 | 47.15 | 277,426 | +0.27(+0.58%) |
Jan 26, 2012 | 45.71 | 47.46 | 45.71 | 46.88 | 659,867 | +2.50(+5.63%) |
Jan 25, 2012 | 42.94 | 44.69 | 42.31 | 44.38 | 159,556 | +1.30(+3.02%) |
Jan 24, 2012 | 42.89 | 43.34 | 42.20 | 43.08 | 185,066 | -0.35(-0.81%) |
Jan 23, 2012 | 43.32 | 44.55 | 43.00 | 43.43 | 157,753 | -0.02(-0.05%) |
Jan 20, 2012 | 43.05 | 43.49 | 42.47 | 43.45 | 293,261 | +0.20(+0.46%) |
Jan 19, 2012 | 42.11 | 43.72 | 41.99 | 43.25 | 275,126 | +1.55(+3.72%) |
Jan 18, 2012 | 40.72 | 42.00 | 40.34 | 41.70 | 389,292 | +0.95(+2.33%) |
Jan 17, 2012 | 41.11 | 41.16 | 40.20 | 40.75 | 241,547 | +0.15(+0.37%) |
Jan 13, 2012 | 40.16 | 40.74 | 39.84 | 40.60 | 384,287 | -0.50(-1.22%) |
Jan 12, 2012 | 41.81 | 41.90 | 40.59 | 41.10 | 226,733 | -0.45(-1.08%) |
Jan 11, 2012 | 41.30 | 41.99 | 41.09 | 41.55 | 191,383 | +0.10(+0.24%) |
Jan 10, 2012 | 40.64 | 41.69 | 40.53 | 41.45 | 277,444 | +1.55(+3.88%) |
Jan 09, 2012 | 39.32 | 40.33 | 38.87 | 39.90 | 215,935 | +0.88(+2.26%) |
Jan 06, 2012 | 38.77 | 39.61 | 38.51 | 39.02 | 186,153 | +0.32(+0.83%) |
Jan 05, 2012 | 38.85 | 39.50 | 38.22 | 38.70 | 231,690 | -0.58(-1.48%) |