Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.51 | 48.61 | 47.72 | 48.11 | 671,672 | -0.18(-0.37%) |
Mar 29, 2012 | 47.89 | 48.47 | 47.72 | 48.29 | 232,508 | -0.10(-0.20%) |
Mar 28, 2012 | 48.90 | 48.90 | 47.92 | 48.39 | 319,607 | -0.29(-0.60%) |
Mar 27, 2012 | 48.36 | 49.24 | 48.27 | 48.68 | 327,909 | +0.22(+0.46%) |
Mar 26, 2012 | 48.11 | 48.54 | 47.77 | 48.46 | 334,415 | +1.02(+2.16%) |
Mar 23, 2012 | 47.47 | 47.77 | 46.81 | 47.43 | 279,625 | +0.11(+0.22%) |
Mar 22, 2012 | 48.08 | 48.19 | 46.96 | 47.33 | 408,494 | -1.09(-2.24%) |
Mar 21, 2012 | 49.01 | 49.09 | 48.20 | 48.41 | 532,221 | -0.60(-1.22%) |
Mar 20, 2012 | 49.87 | 49.99 | 48.89 | 49.01 | 464,921 | -0.82(-1.65%) |
Mar 19, 2012 | 49.27 | 50.30 | 48.92 | 49.84 | 363,797 | +0.55(+1.11%) |
Mar 16, 2012 | 49.58 | 49.74 | 49.10 | 49.29 | 899,774 | -0.15(-0.30%) |
Mar 15, 2012 | 48.49 | 49.57 | 48.43 | 49.44 | 242,892 | +0.67(+1.38%) |
Mar 14, 2012 | 49.38 | 49.84 | 48.60 | 48.77 | 343,350 | -0.94(-1.88%) |
Mar 13, 2012 | 48.55 | 49.71 | 48.44 | 49.70 | 300,231 | +1.41(+2.92%) |
Mar 12, 2012 | 48.53 | 48.55 | 48.11 | 48.29 | 194,326 | -0.39(-0.80%) |
Mar 09, 2012 | 48.53 | 49.24 | 48.07 | 48.68 | 217,545 | +0.17(+0.35%) |
Mar 08, 2012 | 47.72 | 48.64 | 47.40 | 48.51 | 288,377 | +1.24(+2.61%) |
Mar 07, 2012 | 47.38 | 47.69 | 46.48 | 47.28 | 267,856 | +0.71(+1.52%) |
Mar 06, 2012 | 47.52 | 47.96 | 46.36 | 46.57 | 344,445 | -1.52(-3.16%) |
Mar 05, 2012 | 48.39 | 48.45 | 47.66 | 48.09 | 282,061 | -0.36(-0.75%) |
Mar 02, 2012 | 49.08 | 49.26 | 48.23 | 48.45 | 218,844 | -0.61(-1.24%) |
Mar 01, 2012 | 48.86 | 49.29 | 48.79 | 49.06 | 336,309 | +0.54(+1.11%) |
Feb 29, 2012 | 48.42 | 48.90 | 47.96 | 48.52 | 434,804 | +0.08(+0.16%) |
Feb 28, 2012 | 48.12 | 48.62 | 48.11 | 48.44 | 480,109 | +0.06(+0.13%) |
Feb 27, 2012 | 47.75 | 48.79 | 47.45 | 48.38 | 969,914 | +0.31(+0.64%) |
Feb 24, 2012 | 47.81 | 52.08 | 47.66 | 48.07 | 2,765,473 | +3.21(+7.15%) |
Feb 23, 2012 | 45.77 | 45.77 | 44.50 | 44.86 | 855,632 | -0.80(-1.75%) |
Feb 22, 2012 | 45.78 | 46.48 | 45.51 | 45.66 | 541,013 | -0.92(-1.98%) |
Feb 21, 2012 | 46.41 | 46.63 | 46.04 | 46.59 | 355,443 | +0.40(+0.86%) |
Feb 17, 2012 | 46.12 | 46.58 | 45.77 | 46.19 | 284,433 | +0.22(+0.48%) |
Feb 16, 2012 | 44.92 | 46.05 | 44.92 | 45.97 | 377,693 | +0.91(+2.01%) |
Feb 15, 2012 | 44.86 | 45.31 | 44.44 | 45.06 | 450,713 | +0.44(+0.99%) |
Feb 14, 2012 | 43.86 | 44.70 | 43.75 | 44.62 | 238,757 | +0.38(+0.86%) |
Feb 13, 2012 | 44.14 | 44.54 | 43.66 | 44.25 | 356,078 | +0.32(+0.72%) |
Feb 10, 2012 | 43.86 | 44.08 | 43.23 | 43.93 | 497,631 | -0.57(-1.29%) |
Feb 09, 2012 | 43.25 | 44.60 | 43.09 | 44.50 | 598,939 | +1.30(+3.02%) |
Feb 08, 2012 | 43.14 | 43.45 | 42.87 | 43.20 | 348,428 | +0.04(+0.10%) |
Feb 07, 2012 | 42.52 | 43.17 | 42.28 | 43.15 | 325,623 | +0.44(+1.03%) |
Feb 06, 2012 | 41.74 | 42.73 | 41.60 | 42.71 | 381,462 | +0.54(+1.27%) |
Feb 03, 2012 | 41.32 | 42.23 | 41.13 | 42.18 | 471,251 | +1.24(+3.03%) |
Feb 02, 2012 | 40.82 | 41.11 | 40.64 | 40.93 | 261,928 | +0.12(+0.30%) |
Feb 01, 2012 | 40.27 | 41.10 | 40.06 | 40.81 | 226,039 | +0.89(+2.23%) |
Jan 31, 2012 | 40.44 | 40.64 | 39.61 | 39.92 | 261,238 | -0.28(-0.70%) |
Jan 30, 2012 | 40.01 | 40.34 | 39.44 | 40.20 | 184,401 | -0.40(-0.98%) |
Jan 27, 2012 | 40.20 | 40.63 | 40.04 | 40.60 | 214,540 | +0.25(+0.61%) |
Jan 26, 2012 | 40.69 | 41.01 | 40.26 | 40.35 | 338,557 | -0.10(-0.24%) |
Jan 25, 2012 | 40.09 | 40.51 | 39.63 | 40.45 | 222,822 | +0.34(+0.86%) |
Jan 24, 2012 | 39.60 | 40.30 | 39.31 | 40.11 | 230,364 | +0.13(+0.33%) |
Jan 23, 2012 | 39.46 | 40.12 | 39.46 | 39.98 | 271,696 | +0.42(+1.07%) |
Jan 20, 2012 | 39.33 | 39.71 | 39.12 | 39.55 | 381,648 | -0.07(-0.18%) |
Jan 19, 2012 | 38.59 | 39.78 | 38.53 | 39.62 | 433,491 | +1.13(+2.93%) |
Jan 18, 2012 | 37.71 | 38.69 | 37.56 | 38.50 | 388,052 | +0.76(+2.01%) |
Jan 17, 2012 | 37.66 | 38.14 | 37.66 | 37.74 | 347,451 | +0.62(+1.66%) |
Jan 13, 2012 | 37.02 | 37.23 | 36.75 | 37.12 | 321,346 | -0.23(-0.61%) |
Jan 12, 2012 | 37.19 | 37.50 | 36.73 | 37.35 | 705,929 | +0.38(+1.02%) |
Jan 11, 2012 | 36.94 | 37.28 | 36.91 | 36.97 | 786,278 | -0.02(-0.05%) |
Jan 10, 2012 | 36.98 | 37.10 | 36.65 | 36.99 | 357,552 | +0.61(+1.67%) |
Jan 09, 2012 | 36.99 | 37.14 | 36.31 | 36.38 | 504,495 | -0.47(-1.27%) |
Jan 06, 2012 | 37.03 | 37.17 | 36.66 | 36.85 | 381,997 | -0.17(-0.45%) |
Jan 05, 2012 | 36.43 | 37.29 | 36.14 | 37.02 | 429,792 | +0.39(+1.06%) |