Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 51.21 | 51.76 | 51.07 | 51.18 | 3,991,788 | +0.20(+0.40%) |
Mar 29, 2012 | 50.63 | 51.22 | 50.24 | 50.97 | 15,157,788 | +2.45(+5.05%) |
Mar 28, 2012 | 48.89 | 49.00 | 48.19 | 48.52 | 791,290 | -0.31(-0.64%) |
Mar 27, 2012 | 49.31 | 49.32 | 48.74 | 48.83 | 688,636 | -0.48(-0.97%) |
Mar 26, 2012 | 48.82 | 49.37 | 48.46 | 49.31 | 1,180,594 | +0.22(+0.46%) |
Mar 23, 2012 | 48.82 | 49.17 | 48.08 | 49.09 | 1,514,027 | +0.23(+0.48%) |
Mar 22, 2012 | 48.41 | 49.17 | 47.95 | 48.85 | 967,268 | +0.11(+0.22%) |
Mar 21, 2012 | 49.01 | 49.18 | 48.68 | 48.75 | 1,423,468 | -0.33(-0.67%) |
Mar 20, 2012 | 47.90 | 49.24 | 47.70 | 49.08 | 2,860,253 | +0.80(+1.65%) |
Mar 19, 2012 | 48.70 | 49.38 | 48.15 | 48.28 | 2,430,047 | -0.29(-0.60%) |
Mar 16, 2012 | 48.37 | 48.71 | 48.25 | 48.57 | 3,194,728 | -0.04(-0.08%) |
Mar 15, 2012 | 48.69 | 49.08 | 48.52 | 48.61 | 1,432,967 | -0.20(-0.42%) |
Mar 14, 2012 | 48.61 | 49.03 | 48.60 | 48.81 | 1,298,800 | -0.16(-0.32%) |
Mar 13, 2012 | 49.01 | 49.01 | 48.20 | 48.97 | 2,146,490 | +0.16(+0.32%) |
Mar 12, 2012 | 48.69 | 49.12 | 48.66 | 48.81 | 715,247 | +0.06(+0.12%) |
Mar 09, 2012 | 49.14 | 49.59 | 48.64 | 48.75 | 1,026,367 | -0.41(-0.83%) |
Mar 08, 2012 | 49.13 | 49.47 | 48.88 | 49.16 | 1,022,708 | +0.08(+0.16%) |
Mar 07, 2012 | 49.05 | 49.50 | 48.95 | 49.09 | 969,488 | +0.11(+0.22%) |
Mar 06, 2012 | 49.22 | 49.33 | 48.57 | 48.98 | 1,984,832 | -0.52(-1.04%) |
Mar 05, 2012 | 49.76 | 49.90 | 48.75 | 49.49 | 1,900,591 | -0.46(-0.92%) |
Mar 02, 2012 | 49.57 | 50.27 | 49.52 | 49.95 | 2,568,537 | +0.24(+0.49%) |
Mar 01, 2012 | 49.70 | 50.51 | 49.17 | 49.71 | 1,897,229 | -0.15(-0.29%) |
Feb 29, 2012 | 49.94 | 50.34 | 49.76 | 49.85 | 1,635,483 | -0.19(-0.39%) |
Feb 28, 2012 | 49.56 | 50.53 | 49.44 | 50.05 | 1,272,791 | +0.05(+0.10%) |
Feb 27, 2012 | 49.61 | 50.12 | 49.37 | 50.00 | 1,107,786 | +0.18(+0.35%) |
Feb 24, 2012 | 49.63 | 50.22 | 49.47 | 49.82 | 1,533,166 | -0.07(-0.14%) |
Feb 23, 2012 | 49.53 | 50.05 | 49.16 | 49.89 | 2,025,985 | +0.18(+0.35%) |
Feb 22, 2012 | 49.66 | 50.23 | 49.18 | 49.72 | 3,175,713 | -0.33(-0.66%) |
Feb 21, 2012 | 50.36 | 50.57 | 49.74 | 50.05 | 3,593,685 | -0.36(-0.71%) |
Feb 17, 2012 | 52.58 | 52.86 | 50.12 | 50.41 | 5,753,285 | -2.06(-3.93%) |
Feb 16, 2012 | 52.99 | 53.31 | 52.18 | 52.47 | 2,654,660 | -0.62(-1.17%) |
Feb 15, 2012 | 52.84 | 53.20 | 52.39 | 53.09 | 1,232,810 | +0.23(+0.44%) |
Feb 14, 2012 | 52.36 | 53.26 | 52.23 | 52.86 | 1,334,583 | +0.28(+0.54%) |
Feb 13, 2012 | 52.48 | 52.72 | 52.14 | 52.58 | 1,299,458 | +0.16(+0.30%) |
Feb 10, 2012 | 50.99 | 52.48 | 50.92 | 52.42 | 2,316,045 | +0.70(+1.35%) |
Feb 09, 2012 | 50.76 | 52.14 | 50.63 | 51.72 | 2,637,817 | +1.00(+1.97%) |
Feb 08, 2012 | 50.62 | 51.75 | 50.52 | 50.72 | 2,068,371 | +0.34(+0.67%) |
Feb 07, 2012 | 50.08 | 50.83 | 50.08 | 50.39 | 1,577,404 | -0.17(-0.33%) |
Feb 06, 2012 | 50.37 | 50.78 | 50.31 | 50.55 | 1,609,484 | +0.13(+0.25%) |
Feb 03, 2012 | 50.31 | 51.10 | 50.25 | 50.43 | 1,727,169 | -0.03(-0.06%) |
Feb 02, 2012 | 50.18 | 50.60 | 50.00 | 50.46 | 2,153,588 | -0.10(-0.19%) |
Feb 01, 2012 | 50.23 | 50.83 | 49.88 | 50.55 | 2,730,756 | +0.11(+0.21%) |
Jan 31, 2012 | 49.62 | 50.53 | 49.42 | 50.45 | 3,850,033 | +0.88(+1.77%) |
Jan 30, 2012 | 49.95 | 50.54 | 49.41 | 49.57 | 7,193,513 | -0.71(-1.40%) |
Jan 27, 2012 | 51.03 | 51.44 | 50.23 | 50.28 | 5,194,495 | -0.94(-1.83%) |
Jan 26, 2012 | 52.66 | 53.14 | 50.58 | 51.22 | 12,566,046 | -2.43(-4.53%) |
Jan 25, 2012 | 51.20 | 53.88 | 50.57 | 53.65 | 34,799,980 | +16.98(+46.33%) |
Jan 24, 2012 | 35.39 | 36.82 | 34.95 | 36.66 | 3,116,279 | +1.34(+3.80%) |
Jan 23, 2012 | 35.63 | 36.18 | 35.09 | 35.32 | 2,378,161 | +0.01(+0.03%) |
Jan 20, 2012 | 35.99 | 36.17 | 34.88 | 35.31 | 1,591,131 | -0.44(-1.22%) |
Jan 19, 2012 | 35.42 | 36.36 | 35.20 | 35.75 | 2,128,573 | +0.44(+1.24%) |
Jan 18, 2012 | 34.75 | 35.49 | 34.36 | 35.31 | 2,252,390 | +0.29(+0.83%) |
Jan 17, 2012 | 35.27 | 35.78 | 34.87 | 35.02 | 2,980,440 | +0.28(+0.81%) |
Jan 13, 2012 | 35.36 | 35.76 | 34.26 | 34.74 | 3,217,738 | -0.51(-1.44%) |
Jan 12, 2012 | 33.32 | 35.68 | 33.22 | 35.24 | 5,535,068 | +2.16(+6.53%) |
Jan 11, 2012 | 32.21 | 34.20 | 32.11 | 33.08 | 4,509,259 | +0.97(+3.03%) |
Jan 10, 2012 | 28.76 | 32.91 | 27.94 | 32.11 | 13,332,354 | +1.16(+3.74%) |
Jan 09, 2012 | 31.06 | 31.56 | 30.23 | 30.95 | 2,524,377 | +0.05(+0.16%) |
Jan 06, 2012 | 30.89 | 31.14 | 30.39 | 30.90 | 2,225,657 | +0.26(+0.86%) |
Jan 05, 2012 | 31.07 | 31.61 | 30.46 | 30.64 | 2,321,868 | +0.07(+0.22%) |