Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 46.07 | 47.64 | 46.07 | 47.41 | 129,353 | +2.70(+6.04%) |
Mar 29, 2012 | 45.49 | 45.70 | 44.62 | 44.71 | 68,106 | -1.03(-2.25%) |
Mar 28, 2012 | 46.27 | 46.66 | 45.60 | 45.74 | 47,896 | -0.35(-0.76%) |
Mar 27, 2012 | 47.17 | 47.20 | 46.06 | 46.09 | 193,848 | -0.85(-1.81%) |
Mar 26, 2012 | 46.89 | 47.63 | 46.80 | 46.94 | 59,918 | +0.17(+0.36%) |
Mar 23, 2012 | 46.63 | 46.86 | 46.58 | 46.77 | 35,496 | +0.39(+0.84%) |
Mar 22, 2012 | 46.00 | 46.44 | 45.74 | 46.38 | 50,330 | +0.21(+0.45%) |
Mar 21, 2012 | 46.12 | 46.53 | 46.12 | 46.17 | 19,753 | -0.19(-0.41%) |
Mar 20, 2012 | 46.68 | 46.68 | 46.14 | 46.36 | 49,971 | -0.83(-1.76%) |
Mar 19, 2012 | 47.78 | 47.78 | 47.11 | 47.19 | 90,939 | -0.81(-1.69%) |
Mar 16, 2012 | 47.54 | 48.05 | 47.46 | 48.00 | 290,599 | +0.32(+0.68%) |
Mar 15, 2012 | 47.00 | 47.69 | 47.00 | 47.68 | 62,315 | +0.96(+2.05%) |
Mar 14, 2012 | 46.68 | 47.08 | 46.61 | 46.72 | 30,605 | -0.05(-0.11%) |
Mar 13, 2012 | 46.92 | 47.05 | 46.63 | 46.77 | 54,048 | +0.14(+0.30%) |
Mar 12, 2012 | 46.14 | 46.76 | 46.05 | 46.63 | 165,435 | +0.57(+1.24%) |
Mar 09, 2012 | 45.83 | 46.50 | 45.70 | 46.06 | 60,738 | +0.36(+0.79%) |
Mar 08, 2012 | 46.13 | 46.15 | 45.50 | 45.70 | 83,162 | -0.05(-0.11%) |
Mar 07, 2012 | 46.50 | 46.59 | 45.67 | 45.75 | 77,167 | -0.74(-1.59%) |
Mar 06, 2012 | 46.38 | 46.83 | 46.20 | 46.49 | 57,005 | -0.38(-0.81%) |
Mar 05, 2012 | 46.87 | 47.24 | 46.80 | 46.87 | 44,097 | +0.00(+0.00%) |
Mar 02, 2012 | 46.31 | 46.95 | 46.21 | 46.87 | 20,429 | +0.23(+0.49%) |
Mar 01, 2012 | 46.43 | 46.77 | 46.29 | 46.64 | 49,918 | -0.01(-0.02%) |
Feb 29, 2012 | 46.76 | 46.82 | 46.31 | 46.65 | 77,336 | +0.04(+0.09%) |
Feb 28, 2012 | 46.09 | 46.68 | 46.00 | 46.61 | 62,485 | +0.79(+1.72%) |
Feb 27, 2012 | 45.02 | 45.97 | 45.02 | 45.82 | 50,212 | +0.50(+1.10%) |
Feb 24, 2012 | 45.01 | 45.37 | 45.01 | 45.32 | 125,052 | +0.10(+0.22%) |
Feb 23, 2012 | 44.95 | 45.33 | 44.95 | 45.22 | 25,465 | -0.04(-0.08%) |
Feb 22, 2012 | 44.65 | 45.26 | 44.65 | 45.26 | 64,631 | +0.33(+0.73%) |
Feb 21, 2012 | 45.36 | 45.58 | 44.58 | 44.93 | 129,624 | -0.42(-0.93%) |
Feb 17, 2012 | 45.30 | 45.53 | 45.14 | 45.35 | 26,886 | +0.55(+1.23%) |
Feb 16, 2012 | 44.44 | 44.94 | 44.42 | 44.80 | 15,750 | +0.18(+0.40%) |
Feb 15, 2012 | 44.96 | 45.14 | 44.50 | 44.62 | 43,323 | -0.22(-0.49%) |
Feb 14, 2012 | 44.92 | 45.22 | 44.71 | 44.84 | 150,104 | -0.22(-0.49%) |
Feb 13, 2012 | 44.70 | 45.18 | 44.55 | 45.06 | 46,944 | +0.75(+1.69%) |
Feb 10, 2012 | 44.01 | 44.63 | 44.00 | 44.31 | 101,936 | -0.49(-1.08%) |
Feb 09, 2012 | 45.34 | 45.69 | 44.52 | 44.80 | 40,702 | -0.52(-1.14%) |
Feb 08, 2012 | 45.62 | 45.76 | 44.85 | 45.31 | 30,495 | +0.06(+0.13%) |
Feb 07, 2012 | 45.27 | 45.44 | 45.10 | 45.25 | 12,568 | -0.32(-0.70%) |
Feb 06, 2012 | 45.35 | 45.64 | 45.25 | 45.57 | 32,004 | +0.31(+0.68%) |
Feb 03, 2012 | 45.57 | 45.64 | 44.98 | 45.26 | 29,234 | +0.07(+0.15%) |
Feb 02, 2012 | 44.90 | 45.55 | 44.77 | 45.19 | 96,058 | -0.16(-0.35%) |
Feb 01, 2012 | 45.35 | 45.71 | 45.19 | 45.35 | 50,301 | +0.39(+0.87%) |
Jan 31, 2012 | 44.64 | 44.96 | 44.37 | 44.96 | 32,883 | +0.89(+2.02%) |
Jan 30, 2012 | 44.40 | 44.40 | 43.90 | 44.07 | 26,967 | -0.90(-2.00%) |
Jan 27, 2012 | 44.78 | 44.97 | 44.71 | 44.97 | 44,239 | +0.17(+0.38%) |
Jan 26, 2012 | 45.10 | 45.27 | 44.74 | 44.80 | 111,382 | +0.15(+0.34%) |
Jan 25, 2012 | 44.37 | 44.67 | 43.99 | 44.65 | 54,742 | +0.26(+0.59%) |
Jan 24, 2012 | 43.59 | 44.62 | 43.44 | 44.39 | 57,565 | +0.67(+1.53%) |
Jan 23, 2012 | 43.35 | 43.79 | 43.34 | 43.72 | 124,350 | +0.77(+1.79%) |
Jan 20, 2012 | 42.92 | 43.00 | 42.42 | 42.95 | 89,441 | +0.19(+0.44%) |
Jan 19, 2012 | 42.17 | 42.82 | 42.17 | 42.76 | 52,902 | +0.73(+1.74%) |
Jan 18, 2012 | 42.19 | 42.36 | 41.87 | 42.03 | 154,776 | -0.43(-1.01%) |
Jan 17, 2012 | 42.72 | 42.72 | 42.38 | 42.46 | 252,301 | +0.36(+0.86%) |
Jan 13, 2012 | 42.69 | 42.87 | 42.03 | 42.10 | 136,853 | -0.72(-1.68%) |
Jan 12, 2012 | 43.36 | 43.36 | 41.88 | 42.82 | 139,792 | -2.05(-4.57%) |
Jan 11, 2012 | 44.74 | 44.92 | 44.54 | 44.87 | 15,457 | -0.36(-0.80%) |
Jan 10, 2012 | 45.28 | 45.33 | 44.86 | 45.23 | 115,776 | -0.10(-0.21%) |
Jan 09, 2012 | 44.79 | 45.58 | 44.73 | 45.33 | 85,188 | +1.21(+2.74%) |
Jan 06, 2012 | 44.73 | 44.77 | 44.11 | 44.12 | 46,433 | -0.20(-0.46%) |
Jan 05, 2012 | 45.09 | 45.09 | 44.31 | 44.32 | 47,298 | -1.19(-2.61%) |