Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.67 | 48.73 | 48.67 | 48.73 | 53,371 | +0.02(+0.04%) |
Mar 29, 2012 | 48.70 | 48.71 | 48.67 | 48.71 | 41,230 | +0.02(+0.04%) |
Mar 28, 2012 | 48.69 | 48.69 | 48.66 | 48.69 | 26,332 | +0.03(+0.06%) |
Mar 27, 2012 | 48.72 | 48.73 | 48.62 | 48.66 | 103,523 | -0.06(-0.12%) |
Mar 26, 2012 | 48.74 | 48.74 | 48.71 | 48.72 | 34,002 | -0.01(-0.02%) |
Mar 23, 2012 | 48.66 | 48.73 | 48.63 | 48.73 | 81,603 | +0.08(+0.16%) |
Mar 22, 2012 | 48.65 | 48.65 | 48.63 | 48.65 | 35,705 | +0.02(+0.04%) |
Mar 21, 2012 | 48.66 | 48.67 | 48.57 | 48.63 | 50,103 | -0.02(-0.04%) |
Mar 20, 2012 | 48.65 | 48.69 | 48.63 | 48.65 | 228,857 | +0.03(+0.06%) |
Mar 19, 2012 | 48.58 | 48.62 | 48.58 | 48.62 | 9,446 | +0.13(+0.26%) |
Mar 16, 2012 | 48.48 | 48.50 | 48.48 | 48.49 | 31,421 | +0.01(+0.02%) |
Mar 15, 2012 | 48.52 | 48.52 | 48.44 | 48.48 | 38,846 | -0.02(-0.04%) |
Mar 14, 2012 | 48.52 | 48.52 | 48.50 | 48.50 | 32,836 | -0.01(-0.02%) |
Mar 13, 2012 | 48.53 | 48.53 | 48.48 | 48.51 | 19,008 | +0.01(+0.02%) |
Mar 12, 2012 | 48.53 | 48.53 | 48.48 | 48.50 | 38,628 | +0.01(+0.02%) |
Mar 09, 2012 | 48.54 | 48.54 | 48.47 | 48.49 | 53,793 | -0.03(-0.06%) |
Mar 08, 2012 | 48.55 | 48.55 | 48.50 | 48.52 | 23,695 | +0.01(+0.02%) |
Mar 07, 2012 | 48.55 | 48.55 | 48.48 | 48.51 | 33,795 | -0.02(-0.04%) |
Mar 06, 2012 | 48.59 | 48.59 | 48.52 | 48.53 | 12,918 | -0.05(-0.10%) |
Mar 05, 2012 | 48.75 | 48.77 | 48.56 | 48.58 | 50,816 | -0.21(-0.44%) |
Mar 02, 2012 | 48.72 | 48.79 | 48.60 | 48.79 | 89,684 | +0.11(+0.22%) |
Mar 01, 2012 | 48.72 | 48.74 | 48.65 | 48.69 | 34,799 | +0.03(+0.06%) |
Feb 29, 2012 | 48.50 | 48.66 | 48.50 | 48.66 | 10,333 | -0.01(-0.02%) |
Feb 28, 2012 | 48.69 | 48.74 | 48.63 | 48.67 | 24,672 | -0.01(-0.02%) |
Feb 27, 2012 | 48.54 | 48.68 | 48.49 | 48.68 | 18,843 | -0.02(-0.04%) |
Feb 24, 2012 | 48.43 | 48.70 | 48.43 | 48.70 | 18,077 | +0.30(+0.63%) |
Feb 23, 2012 | 48.44 | 48.44 | 48.38 | 48.39 | 7,443 | -0.01(-0.03%) |
Feb 22, 2012 | 48.31 | 48.42 | 48.26 | 48.41 | 42,778 | -0.01(-0.02%) |
Feb 21, 2012 | 48.43 | 48.44 | 48.34 | 48.42 | 17,203 | +0.01(+0.02%) |
Feb 17, 2012 | 48.40 | 48.41 | 48.25 | 48.41 | 9,594 | +0.02(+0.04%) |
Feb 16, 2012 | 48.43 | 48.43 | 48.36 | 48.39 | 21,588 | +0.01(+0.02%) |
Feb 15, 2012 | 48.38 | 48.40 | 48.30 | 48.38 | 5,601 | +0.15(+0.32%) |
Feb 14, 2012 | 48.35 | 48.42 | 48.10 | 48.22 | 61,324 | -0.18(-0.38%) |
Feb 13, 2012 | 48.39 | 48.41 | 48.35 | 48.41 | 23,768 | +0.08(+0.16%) |
Feb 10, 2012 | 48.35 | 48.37 | 48.33 | 48.33 | 8,546 | +0.00(+0.00%) |
Feb 09, 2012 | 48.26 | 48.33 | 48.26 | 48.33 | 25,121 | +0.09(+0.18%) |
Feb 08, 2012 | 48.25 | 48.25 | 48.22 | 48.24 | 20,850 | -0.07(-0.14%) |
Feb 07, 2012 | 48.20 | 48.31 | 48.16 | 48.31 | 18,097 | +0.15(+0.30%) |
Feb 06, 2012 | 48.20 | 48.20 | 48.08 | 48.16 | 12,614 | +0.06(+0.12%) |
Feb 03, 2012 | 48.22 | 48.27 | 47.84 | 48.10 | 22,611 | -0.05(-0.10%) |
Feb 02, 2012 | 48.18 | 48.27 | 48.13 | 48.15 | 28,418 | -0.11(-0.22%) |
Feb 01, 2012 | 48.29 | 48.29 | 48.16 | 48.26 | 12,773 | +0.00(+0.00%) |
Jan 31, 2012 | 48.31 | 48.31 | 48.26 | 48.26 | 26,455 | +0.08(+0.17%) |
Jan 30, 2012 | 48.30 | 48.30 | 48.18 | 48.18 | 10,339 | -0.07(-0.15%) |
Jan 27, 2012 | 48.26 | 48.26 | 47.93 | 48.25 | 21,103 | +0.10(+0.20%) |
Jan 26, 2012 | 48.25 | 48.25 | 48.02 | 48.15 | 24,117 | -0.05(-0.10%) |
Jan 25, 2012 | 48.26 | 48.26 | 48.17 | 48.20 | 30,190 | +0.01(+0.02%) |
Jan 24, 2012 | 47.90 | 48.22 | 47.90 | 48.19 | 6,394 | +0.01(+0.02%) |
Jan 23, 2012 | 48.13 | 48.20 | 48.12 | 48.18 | 11,418 | +0.12(+0.26%) |
Jan 20, 2012 | 47.97 | 48.15 | 47.94 | 48.06 | 21,525 | +0.16(+0.32%) |
Jan 19, 2012 | 47.92 | 47.92 | 47.89 | 47.90 | 29,129 | -0.01(-0.02%) |
Jan 18, 2012 | 47.89 | 47.91 | 47.89 | 47.91 | 32,510 | +0.05(+0.10%) |
Jan 17, 2012 | 47.81 | 47.94 | 47.78 | 47.86 | 51,030 | +0.04(+0.08%) |
Jan 13, 2012 | 47.85 | 47.85 | 47.80 | 47.82 | 7,655 | +0.01(+0.02%) |
Jan 12, 2012 | 47.76 | 48.01 | 47.75 | 47.81 | 13,041 | +0.10(+0.20%) |
Jan 11, 2012 | 47.78 | 47.78 | 47.72 | 47.72 | 7,073 | +0.04(+0.09%) |
Jan 10, 2012 | 47.68 | 47.68 | 47.62 | 47.67 | 3,581 | +0.11(+0.24%) |
Jan 09, 2012 | 47.76 | 47.78 | 47.54 | 47.56 | 15,572 | -0.15(-0.32%) |
Jan 06, 2012 | 47.82 | 47.82 | 47.53 | 47.72 | 11,519 | -0.11(-0.22%) |
Jan 05, 2012 | 47.76 | 47.86 | 47.76 | 47.82 | 17,863 | +0.13(+0.28%) |