Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 46.54 | 46.69 | 46.11 | 46.57 | 19,649,626 | +0.38(+0.82%) |
Mar 29, 2012 | 45.87 | 46.27 | 45.54 | 46.19 | 25,160,778 | +0.00(+0.00%) |
Mar 28, 2012 | 46.56 | 46.72 | 45.82 | 46.19 | 23,550,662 | -0.58(-1.25%) |
Mar 27, 2012 | 47.33 | 47.35 | 46.76 | 46.78 | 19,679,730 | -0.47(-1.00%) |
Mar 26, 2012 | 47.31 | 47.38 | 46.98 | 47.25 | 15,698,065 | +0.35(+0.75%) |
Mar 23, 2012 | 46.50 | 47.05 | 46.26 | 46.90 | 20,371,810 | +0.51(+1.09%) |
Mar 22, 2012 | 46.94 | 47.01 | 46.18 | 46.39 | 31,146,676 | -1.07(-2.26%) |
Mar 21, 2012 | 47.98 | 47.98 | 47.39 | 47.46 | 25,548,544 | -0.57(-1.19%) |
Mar 20, 2012 | 48.33 | 48.39 | 47.94 | 48.04 | 20,467,412 | -0.73(-1.50%) |
Mar 19, 2012 | 48.52 | 48.98 | 48.38 | 48.77 | 21,882,708 | +0.22(+0.45%) |
Mar 16, 2012 | 48.12 | 48.70 | 48.05 | 48.55 | 36,347,972 | +0.66(+1.38%) |
Mar 15, 2012 | 47.87 | 48.11 | 47.57 | 47.89 | 23,473,512 | +0.08(+0.16%) |
Mar 14, 2012 | 48.31 | 48.44 | 47.70 | 47.81 | 21,431,522 | -0.47(-0.96%) |
Mar 13, 2012 | 47.96 | 48.34 | 47.48 | 48.28 | 27,519,844 | +0.58(+1.21%) |
Mar 12, 2012 | 47.92 | 47.99 | 47.49 | 47.70 | 18,960,398 | -0.27(-0.55%) |
Mar 09, 2012 | 48.12 | 48.41 | 47.89 | 47.97 | 22,663,978 | -0.05(-0.09%) |
Mar 08, 2012 | 47.87 | 48.17 | 47.63 | 48.01 | 15,927,854 | +0.39(+0.81%) |
Mar 07, 2012 | 47.40 | 47.75 | 47.08 | 47.62 | 22,399,502 | +0.39(+0.84%) |
Mar 06, 2012 | 47.28 | 47.41 | 46.93 | 47.23 | 21,449,090 | -0.78(-1.63%) |
Mar 05, 2012 | 48.12 | 48.15 | 47.55 | 48.01 | 19,619,972 | -0.31(-0.64%) |
Mar 02, 2012 | 48.70 | 48.89 | 48.13 | 48.32 | 22,462,566 | -0.56(-1.14%) |
Mar 01, 2012 | 48.63 | 48.98 | 48.51 | 48.88 | 21,666,068 | +0.47(+0.96%) |
Feb 29, 2012 | 49.02 | 49.23 | 48.28 | 48.41 | 27,831,066 | -0.56(-1.14%) |
Feb 28, 2012 | 49.07 | 49.29 | 48.69 | 48.97 | 25,684,692 | -0.16(-0.33%) |
Feb 27, 2012 | 49.09 | 49.34 | 48.76 | 49.13 | 17,296,878 | -0.16(-0.31%) |
Feb 24, 2012 | 49.20 | 49.46 | 49.16 | 49.29 | 18,985,482 | +0.19(+0.39%) |
Feb 23, 2012 | 48.88 | 49.15 | 48.52 | 49.09 | 21,789,960 | +0.25(+0.50%) |
Feb 22, 2012 | 48.84 | 49.18 | 48.72 | 48.85 | 19,089,734 | +0.11(+0.23%) |
Feb 21, 2012 | 48.73 | 49.00 | 48.60 | 48.74 | 22,244,992 | +0.33(+0.68%) |
Feb 17, 2012 | 48.61 | 48.67 | 48.12 | 48.41 | 20,875,484 | +0.18(+0.38%) |
Feb 16, 2012 | 47.70 | 48.31 | 47.41 | 48.23 | 27,997,228 | +0.62(+1.30%) |
Feb 15, 2012 | 47.84 | 47.97 | 47.45 | 47.60 | 22,797,230 | -0.08(-0.16%) |
Feb 14, 2012 | 47.55 | 47.77 | 47.29 | 47.68 | 22,500,916 | +0.08(+0.18%) |
Feb 13, 2012 | 47.70 | 47.73 | 47.24 | 47.60 | 15,334,370 | +0.37(+0.79%) |
Feb 10, 2012 | 47.15 | 47.31 | 46.91 | 47.22 | 22,948,180 | -0.48(-1.00%) |
Feb 09, 2012 | 47.77 | 47.88 | 47.32 | 47.70 | 14,856,580 | +0.01(+0.01%) |
Feb 08, 2012 | 47.97 | 48.04 | 47.38 | 47.70 | 17,056,554 | -0.16(-0.34%) |
Feb 07, 2012 | 47.49 | 47.94 | 47.00 | 47.86 | 27,142,362 | +0.25(+0.52%) |
Feb 06, 2012 | 46.78 | 47.62 | 46.71 | 47.61 | 20,701,758 | +0.56(+1.20%) |
Feb 03, 2012 | 46.84 | 47.09 | 46.57 | 47.05 | 23,195,066 | +0.81(+1.76%) |
Feb 02, 2012 | 45.96 | 46.41 | 45.81 | 46.23 | 23,929,086 | +0.35(+0.76%) |
Feb 01, 2012 | 46.12 | 46.28 | 45.79 | 45.88 | 19,761,298 | +0.18(+0.40%) |
Jan 31, 2012 | 46.32 | 46.37 | 45.48 | 45.70 | 22,706,826 | -0.29(-0.63%) |
Jan 30, 2012 | 45.68 | 46.03 | 45.34 | 45.99 | 21,074,924 | -0.22(-0.48%) |
Jan 27, 2012 | 46.10 | 46.42 | 46.03 | 46.21 | 14,273,186 | -0.10(-0.21%) |
Jan 26, 2012 | 47.24 | 47.30 | 46.13 | 46.31 | 26,260,184 | -0.64(-1.36%) |
Jan 25, 2012 | 46.31 | 47.11 | 45.72 | 46.95 | 30,383,994 | +0.57(+1.23%) |
Jan 24, 2012 | 46.11 | 46.42 | 45.92 | 46.38 | 16,421,537 | -0.14(-0.29%) |
Jan 23, 2012 | 46.31 | 46.65 | 46.18 | 46.52 | 20,086,898 | +0.37(+0.80%) |
Jan 20, 2012 | 46.14 | 46.32 | 45.79 | 46.15 | 23,811,908 | +0.01(+0.01%) |
Jan 19, 2012 | 46.20 | 46.31 | 45.93 | 46.14 | 20,577,702 | +0.19(+0.41%) |
Jan 18, 2012 | 45.19 | 45.98 | 44.97 | 45.96 | 23,759,732 | +0.74(+1.64%) |
Jan 17, 2012 | 45.40 | 45.61 | 45.07 | 45.22 | 19,375,332 | +0.32(+0.71%) |
Jan 13, 2012 | 44.84 | 44.96 | 44.44 | 44.90 | 25,083,652 | -0.23(-0.50%) |
Jan 12, 2012 | 45.30 | 45.50 | 44.92 | 45.12 | 30,477,172 | -0.43(-0.94%) |
Jan 11, 2012 | 45.96 | 45.96 | 45.37 | 45.55 | 20,837,010 | -0.62(-1.34%) |
Jan 10, 2012 | 46.48 | 46.54 | 46.04 | 46.17 | 21,086,616 | +0.41(+0.89%) |
Jan 09, 2012 | 45.64 | 45.87 | 45.50 | 45.76 | 18,627,106 | +0.22(+0.48%) |
Jan 06, 2012 | 45.90 | 45.92 | 45.45 | 45.54 | 13,757,802 | -0.27(-0.59%) |
Jan 05, 2012 | 45.74 | 45.85 | 45.26 | 45.81 | 19,603,788 | -0.22(-0.48%) |