Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.47 | 47.56 | 47.10 | 47.24 | 2,982,354 | +0.02(+0.04%) |
Mar 29, 2012 | 47.10 | 47.27 | 46.84 | 47.23 | 1,401,886 | -0.07(-0.16%) |
Mar 28, 2012 | 47.72 | 47.86 | 46.96 | 47.30 | 1,812,560 | -0.53(-1.10%) |
Mar 27, 2012 | 48.00 | 48.07 | 47.69 | 47.83 | 1,480,298 | -0.08(-0.18%) |
Mar 26, 2012 | 47.53 | 48.10 | 47.40 | 47.91 | 1,946,350 | +0.54(+1.14%) |
Mar 23, 2012 | 47.44 | 47.51 | 47.02 | 47.37 | 1,253,666 | -0.15(-0.32%) |
Mar 22, 2012 | 47.20 | 47.77 | 47.17 | 47.52 | 1,507,332 | +0.16(+0.33%) |
Mar 21, 2012 | 47.10 | 47.55 | 47.03 | 47.37 | 1,500,482 | +0.27(+0.57%) |
Mar 20, 2012 | 46.53 | 47.10 | 46.53 | 47.09 | 1,511,780 | +0.25(+0.53%) |
Mar 19, 2012 | 46.73 | 46.94 | 46.29 | 46.84 | 1,316,104 | +0.20(+0.44%) |
Mar 16, 2012 | 46.87 | 47.02 | 46.42 | 46.64 | 2,281,210 | -0.12(-0.25%) |
Mar 15, 2012 | 47.07 | 47.07 | 46.73 | 46.76 | 1,877,352 | -0.32(-0.69%) |
Mar 14, 2012 | 46.75 | 47.08 | 46.60 | 47.08 | 1,503,344 | +0.33(+0.71%) |
Mar 13, 2012 | 47.09 | 47.23 | 46.40 | 46.75 | 1,875,780 | +0.08(+0.17%) |
Mar 12, 2012 | 46.63 | 46.95 | 46.56 | 46.67 | 1,599,904 | +0.11(+0.24%) |
Mar 09, 2012 | 46.35 | 46.62 | 46.10 | 46.56 | 1,749,104 | +0.28(+0.59%) |
Mar 08, 2012 | 46.11 | 46.38 | 45.69 | 46.28 | 1,656,260 | +0.46(+1.00%) |
Mar 07, 2012 | 45.96 | 45.96 | 45.34 | 45.83 | 1,519,730 | +0.12(+0.25%) |
Mar 06, 2012 | 45.90 | 46.20 | 45.52 | 45.71 | 1,823,530 | -0.34(-0.75%) |
Mar 05, 2012 | 45.30 | 46.24 | 45.26 | 46.05 | 2,533,060 | +0.74(+1.64%) |
Mar 02, 2012 | 45.33 | 45.45 | 45.02 | 45.31 | 1,536,762 | -0.07(-0.15%) |
Mar 01, 2012 | 44.40 | 45.56 | 44.15 | 45.38 | 2,638,034 | +1.12(+2.54%) |
Feb 29, 2012 | 44.22 | 44.45 | 43.95 | 44.26 | 2,304,486 | -0.00(-0.01%) |
Feb 28, 2012 | 44.26 | 44.37 | 44.02 | 44.26 | 1,574,484 | +0.06(+0.14%) |
Feb 27, 2012 | 43.77 | 44.33 | 43.50 | 44.20 | 1,498,122 | +0.29(+0.66%) |
Feb 24, 2012 | 44.12 | 44.16 | 43.55 | 43.91 | 1,267,174 | -0.12(-0.27%) |
Feb 23, 2012 | 43.78 | 44.25 | 43.70 | 44.03 | 2,856,898 | +0.35(+0.80%) |
Feb 22, 2012 | 43.10 | 43.77 | 42.38 | 43.68 | 7,601,474 | -0.33(-0.74%) |
Feb 21, 2012 | 44.95 | 44.99 | 43.96 | 44.01 | 3,076,388 | -0.67(-1.50%) |
Feb 17, 2012 | 43.95 | 44.74 | 43.74 | 44.67 | 2,526,278 | +0.79(+1.81%) |
Feb 16, 2012 | 43.96 | 44.23 | 43.52 | 43.88 | 1,840,258 | +0.04(+0.08%) |
Feb 15, 2012 | 44.28 | 44.40 | 43.67 | 43.84 | 1,989,676 | -0.41(-0.92%) |
Feb 14, 2012 | 43.63 | 44.25 | 43.63 | 44.25 | 1,170,830 | +0.39(+0.89%) |
Feb 13, 2012 | 43.49 | 43.88 | 43.36 | 43.86 | 1,385,998 | +0.45(+1.02%) |
Feb 10, 2012 | 43.12 | 43.42 | 43.00 | 43.41 | 1,120,844 | -0.04(-0.08%) |
Feb 09, 2012 | 42.98 | 43.45 | 42.72 | 43.45 | 2,283,476 | +0.81(+1.90%) |
Feb 08, 2012 | 42.94 | 43.06 | 42.51 | 42.64 | 1,105,344 | -0.38(-0.87%) |
Feb 07, 2012 | 42.69 | 43.16 | 42.59 | 43.02 | 1,132,518 | +0.10(+0.23%) |
Feb 06, 2012 | 42.74 | 43.02 | 42.51 | 42.91 | 1,048,718 | +0.09(+0.21%) |
Feb 03, 2012 | 43.16 | 43.21 | 42.74 | 42.83 | 1,913,654 | -0.19(-0.44%) |
Feb 02, 2012 | 42.95 | 43.23 | 42.81 | 43.02 | 2,028,824 | +0.17(+0.41%) |
Feb 01, 2012 | 42.70 | 43.07 | 42.43 | 42.84 | 2,097,338 | +0.44(+1.04%) |
Jan 31, 2012 | 42.52 | 42.75 | 42.12 | 42.40 | 2,150,876 | -0.08(-0.19%) |
Jan 30, 2012 | 42.13 | 42.53 | 42.03 | 42.48 | 1,512,510 | +0.16(+0.38%) |
Jan 27, 2012 | 41.79 | 42.49 | 41.78 | 42.32 | 3,034,098 | +0.49(+1.17%) |
Jan 26, 2012 | 42.48 | 42.61 | 41.74 | 41.83 | 3,033,434 | -0.84(-1.97%) |
Jan 25, 2012 | 42.91 | 42.94 | 42.26 | 42.67 | 2,928,574 | -0.32(-0.74%) |
Jan 24, 2012 | 42.86 | 43.32 | 42.59 | 42.99 | 1,725,302 | +0.09(+0.22%) |
Jan 23, 2012 | 42.40 | 43.23 | 42.31 | 42.90 | 1,999,738 | +0.67(+1.57%) |
Jan 20, 2012 | 42.98 | 42.98 | 42.08 | 42.23 | 2,916,344 | -0.69(-1.61%) |
Jan 19, 2012 | 42.83 | 43.25 | 42.49 | 42.92 | 2,822,866 | +0.16(+0.37%) |
Jan 18, 2012 | 41.88 | 42.98 | 41.76 | 42.76 | 2,820,476 | +0.78(+1.86%) |
Jan 17, 2012 | 41.62 | 42.02 | 41.48 | 41.98 | 1,511,984 | +0.60(+1.46%) |
Jan 13, 2012 | 41.44 | 41.62 | 41.30 | 41.38 | 1,706,648 | -0.12(-0.28%) |
Jan 12, 2012 | 41.15 | 41.62 | 41.01 | 41.49 | 2,369,242 | +0.48(+1.18%) |
Jan 11, 2012 | 41.44 | 41.63 | 40.79 | 41.01 | 2,878,562 | -0.34(-0.83%) |
Jan 10, 2012 | 41.84 | 41.94 | 41.22 | 41.35 | 2,717,734 | -0.27(-0.64%) |
Jan 09, 2012 | 41.49 | 41.66 | 41.21 | 41.62 | 2,170,788 | +0.33(+0.80%) |
Jan 06, 2012 | 41.24 | 41.62 | 40.92 | 41.28 | 2,046,688 | -0.22(-0.53%) |
Jan 05, 2012 | 41.36 | 41.87 | 40.83 | 41.51 | 2,038,482 | +0.21(+0.50%) |