Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 51.53 | 51.55 | 51.22 | 51.41 | 503,105 | +0.13(+0.25%) |
Mar 29, 2012 | 51.12 | 51.34 | 50.90 | 51.28 | 1,443,304 | -0.12(-0.23%) |
Mar 28, 2012 | 51.60 | 51.67 | 51.13 | 51.40 | 551,091 | -0.23(-0.45%) |
Mar 27, 2012 | 51.85 | 51.86 | 51.59 | 51.63 | 1,485,952 | -0.12(-0.23%) |
Mar 26, 2012 | 51.42 | 51.77 | 51.40 | 51.75 | 932,024 | +0.69(+1.35%) |
Mar 23, 2012 | 50.97 | 51.13 | 50.72 | 51.06 | 732,309 | +0.14(+0.28%) |
Mar 22, 2012 | 50.92 | 51.05 | 50.76 | 50.92 | 867,780 | -0.34(-0.65%) |
Mar 21, 2012 | 51.47 | 51.47 | 51.18 | 51.26 | 469,644 | -0.12(-0.23%) |
Mar 20, 2012 | 51.19 | 51.46 | 51.10 | 51.38 | 1,064,504 | -0.12(-0.23%) |
Mar 19, 2012 | 51.22 | 51.65 | 51.19 | 51.50 | 382,949 | +0.29(+0.56%) |
Mar 16, 2012 | 51.32 | 51.32 | 51.13 | 51.21 | 533,629 | +0.06(+0.11%) |
Mar 15, 2012 | 51.04 | 51.19 | 50.87 | 51.15 | 468,200 | +0.24(+0.47%) |
Mar 14, 2012 | 50.90 | 51.06 | 50.74 | 50.91 | 912,854 | +0.02(+0.03%) |
Mar 13, 2012 | 50.24 | 50.92 | 50.15 | 50.90 | 668,950 | +0.94(+1.89%) |
Mar 12, 2012 | 49.91 | 50.00 | 49.78 | 49.95 | 556,291 | +0.07(+0.14%) |
Mar 09, 2012 | 49.85 | 50.06 | 49.82 | 49.88 | 276,052 | +0.12(+0.24%) |
Mar 08, 2012 | 49.67 | 49.89 | 49.54 | 49.76 | 388,061 | +0.43(+0.87%) |
Mar 07, 2012 | 49.16 | 49.41 | 49.08 | 49.33 | 874,165 | +0.32(+0.65%) |
Mar 06, 2012 | 49.20 | 49.20 | 48.86 | 49.01 | 468,547 | -0.70(-1.40%) |
Mar 05, 2012 | 49.77 | 49.87 | 49.52 | 49.71 | 837,069 | -0.19(-0.38%) |
Mar 02, 2012 | 49.95 | 50.02 | 49.78 | 49.90 | 456,640 | -0.11(-0.22%) |
Mar 01, 2012 | 49.85 | 50.10 | 49.79 | 50.01 | 595,677 | +0.30(+0.61%) |
Feb 29, 2012 | 50.00 | 50.18 | 49.63 | 49.71 | 1,084,813 | -0.19(-0.38%) |
Feb 28, 2012 | 49.71 | 49.94 | 49.63 | 49.90 | 484,686 | +0.22(+0.43%) |
Feb 27, 2012 | 49.27 | 49.82 | 49.18 | 49.68 | 476,274 | +0.12(+0.24%) |
Feb 24, 2012 | 49.56 | 49.65 | 49.47 | 49.56 | 595,580 | +0.10(+0.21%) |
Feb 23, 2012 | 49.27 | 49.50 | 49.07 | 49.46 | 678,722 | +0.18(+0.37%) |
Feb 22, 2012 | 49.34 | 49.43 | 49.21 | 49.27 | 565,438 | -0.18(-0.37%) |
Feb 21, 2012 | 49.45 | 49.62 | 49.30 | 49.46 | 409,891 | +0.12(+0.24%) |
Feb 17, 2012 | 49.34 | 49.38 | 49.17 | 49.34 | 1,091,208 | +0.18(+0.36%) |
Feb 16, 2012 | 48.63 | 49.22 | 48.55 | 49.16 | 974,591 | +0.50(+1.03%) |
Feb 15, 2012 | 49.11 | 49.15 | 48.57 | 48.66 | 455,639 | -0.30(-0.60%) |
Feb 14, 2012 | 48.89 | 48.95 | 48.59 | 48.95 | 558,087 | -0.04(-0.08%) |
Feb 13, 2012 | 48.99 | 49.07 | 48.81 | 48.99 | 208,315 | +0.36(+0.74%) |
Feb 10, 2012 | 48.56 | 48.65 | 48.44 | 48.63 | 572,566 | -0.33(-0.67%) |
Feb 09, 2012 | 48.97 | 49.07 | 48.74 | 48.96 | 401,154 | +0.06(+0.11%) |
Feb 08, 2012 | 48.80 | 48.91 | 48.59 | 48.91 | 519,122 | +0.16(+0.33%) |
Feb 07, 2012 | 48.53 | 48.85 | 48.37 | 48.75 | 827,681 | +0.10(+0.21%) |
Feb 06, 2012 | 48.41 | 48.67 | 48.37 | 48.64 | 328,690 | +0.08(+0.16%) |
Feb 03, 2012 | 48.44 | 48.62 | 48.34 | 48.56 | 630,668 | +0.62(+1.28%) |
Feb 02, 2012 | 47.99 | 48.07 | 47.79 | 47.95 | 339,212 | +0.07(+0.15%) |
Feb 01, 2012 | 47.88 | 48.14 | 47.82 | 47.88 | 584,050 | +0.34(+0.72%) |
Jan 31, 2012 | 47.84 | 47.85 | 47.32 | 47.53 | 1,448,596 | -0.05(-0.10%) |
Jan 30, 2012 | 47.22 | 47.60 | 47.12 | 47.58 | 598,144 | -0.09(-0.18%) |
Jan 27, 2012 | 47.53 | 47.80 | 47.50 | 47.67 | 691,085 | -0.10(-0.20%) |
Jan 26, 2012 | 48.22 | 48.23 | 47.58 | 47.76 | 568,965 | -0.22(-0.45%) |
Jan 25, 2012 | 47.56 | 48.08 | 47.40 | 47.98 | 1,363,294 | +0.42(+0.89%) |
Jan 24, 2012 | 47.37 | 47.58 | 47.33 | 47.56 | 1,348,379 | -0.15(-0.32%) |
Jan 23, 2012 | 47.70 | 47.91 | 47.48 | 47.71 | 1,033,989 | +0.01(+0.02%) |
Jan 20, 2012 | 47.55 | 47.70 | 47.43 | 47.70 | 316,713 | +0.10(+0.20%) |
Jan 19, 2012 | 47.58 | 47.65 | 47.41 | 47.60 | 982,846 | +0.20(+0.42%) |
Jan 18, 2012 | 46.91 | 47.43 | 46.84 | 47.40 | 497,550 | +0.50(+1.06%) |
Jan 17, 2012 | 47.14 | 47.24 | 46.81 | 46.91 | 759,353 | +0.12(+0.26%) |
Jan 13, 2012 | 46.63 | 46.79 | 46.33 | 46.79 | 789,269 | -0.18(-0.39%) |
Jan 12, 2012 | 47.03 | 47.05 | 46.66 | 46.97 | 835,572 | +0.08(+0.17%) |
Jan 11, 2012 | 46.64 | 46.94 | 46.63 | 46.89 | 451,984 | +0.02(+0.03%) |
Jan 10, 2012 | 47.07 | 47.08 | 46.81 | 46.88 | 839,687 | +0.34(+0.72%) |
Jan 09, 2012 | 46.56 | 46.61 | 46.36 | 46.54 | 2,743,224 | +0.09(+0.19%) |
Jan 06, 2012 | 46.59 | 46.60 | 46.29 | 46.45 | 1,123,345 | -0.12(-0.26%) |
Jan 05, 2012 | 46.25 | 46.66 | 46.07 | 46.57 | 7,882,242 | +0.10(+0.21%) |