Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 49.50 | 49.54 | 49.21 | 49.44 | 272,239 | +0.21(+0.43%) |
Mar 29, 2012 | 49.04 | 49.29 | 48.76 | 49.22 | 336,754 | -0.17(-0.34%) |
Mar 28, 2012 | 49.62 | 49.65 | 49.07 | 49.39 | 386,818 | -0.24(-0.49%) |
Mar 27, 2012 | 49.93 | 50.02 | 49.62 | 49.64 | 571,616 | -0.26(-0.52%) |
Mar 26, 2012 | 49.64 | 49.89 | 48.21 | 49.89 | 681,545 | +0.68(+1.37%) |
Mar 23, 2012 | 48.99 | 49.27 | 48.76 | 49.22 | 406,595 | +0.25(+0.51%) |
Mar 22, 2012 | 49.07 | 49.14 | 48.79 | 48.97 | 525,018 | -0.47(-0.94%) |
Mar 21, 2012 | 49.62 | 49.65 | 49.32 | 49.43 | 255,110 | -0.10(-0.19%) |
Mar 20, 2012 | 49.32 | 49.62 | 49.20 | 49.53 | 289,025 | -0.12(-0.24%) |
Mar 19, 2012 | 49.48 | 49.89 | 49.40 | 49.65 | 380,014 | +0.15(+0.31%) |
Mar 16, 2012 | 49.57 | 49.60 | 49.41 | 49.50 | 353,064 | +0.10(+0.20%) |
Mar 15, 2012 | 49.08 | 49.45 | 48.93 | 49.40 | 339,640 | +0.38(+0.77%) |
Mar 14, 2012 | 49.15 | 49.26 | 48.85 | 49.02 | 610,125 | -0.13(-0.26%) |
Mar 13, 2012 | 48.34 | 49.17 | 48.31 | 49.15 | 1,127,847 | +1.05(+2.19%) |
Mar 12, 2012 | 48.14 | 48.17 | 47.91 | 48.10 | 401,043 | -0.04(-0.08%) |
Mar 09, 2012 | 48.01 | 48.30 | 47.93 | 48.14 | 461,057 | +0.27(+0.55%) |
Mar 08, 2012 | 47.73 | 47.99 | 47.61 | 47.87 | 241,070 | +0.45(+0.96%) |
Mar 07, 2012 | 47.13 | 47.49 | 47.07 | 47.42 | 403,610 | +0.42(+0.90%) |
Mar 06, 2012 | 47.27 | 47.31 | 46.87 | 46.99 | 472,761 | -0.83(-1.73%) |
Mar 05, 2012 | 47.94 | 47.94 | 47.65 | 47.82 | 322,931 | -0.21(-0.44%) |
Mar 02, 2012 | 48.25 | 48.27 | 47.94 | 48.03 | 416,032 | -0.23(-0.47%) |
Mar 01, 2012 | 48.05 | 48.33 | 48.01 | 48.26 | 468,585 | +0.40(+0.84%) |
Feb 29, 2012 | 48.21 | 48.38 | 47.83 | 47.86 | 626,019 | -0.28(-0.58%) |
Feb 28, 2012 | 48.07 | 48.17 | 47.91 | 48.14 | 444,338 | +0.10(+0.21%) |
Feb 27, 2012 | 47.57 | 48.14 | 47.47 | 48.04 | 570,557 | +0.17(+0.36%) |
Feb 24, 2012 | 47.96 | 48.04 | 47.80 | 47.86 | 588,919 | -0.02(-0.05%) |
Feb 23, 2012 | 47.68 | 47.92 | 47.45 | 47.89 | 437,215 | +0.20(+0.43%) |
Feb 22, 2012 | 47.89 | 47.96 | 47.64 | 47.68 | 381,113 | -0.31(-0.65%) |
Feb 21, 2012 | 48.08 | 48.23 | 47.86 | 47.99 | 413,434 | +0.01(+0.02%) |
Feb 17, 2012 | 48.00 | 48.04 | 47.82 | 47.98 | 391,539 | +0.22(+0.46%) |
Feb 16, 2012 | 47.11 | 47.81 | 47.09 | 47.76 | 335,084 | +0.65(+1.38%) |
Feb 15, 2012 | 47.51 | 47.51 | 47.03 | 47.11 | 848,365 | -0.19(-0.40%) |
Feb 14, 2012 | 47.34 | 47.35 | 46.94 | 47.30 | 754,945 | -0.15(-0.32%) |
Feb 13, 2012 | 47.48 | 47.54 | 47.28 | 47.45 | 571,967 | +0.31(+0.66%) |
Feb 10, 2012 | 47.11 | 47.17 | 46.93 | 47.14 | 595,108 | -0.38(-0.80%) |
Feb 09, 2012 | 47.65 | 47.72 | 47.29 | 47.52 | 865,049 | -0.05(-0.11%) |
Feb 08, 2012 | 47.42 | 47.60 | 47.26 | 47.57 | 290,536 | +0.20(+0.42%) |
Feb 07, 2012 | 47.18 | 47.46 | 46.96 | 47.38 | 1,609,970 | +0.08(+0.16%) |
Feb 06, 2012 | 47.11 | 47.32 | 47.08 | 47.30 | 619,622 | -0.04(-0.08%) |
Feb 03, 2012 | 47.07 | 47.37 | 47.04 | 47.34 | 1,367,669 | +0.78(+1.68%) |
Feb 02, 2012 | 46.54 | 46.69 | 46.40 | 46.56 | 446,545 | +0.11(+0.23%) |
Feb 01, 2012 | 46.38 | 46.75 | 46.37 | 46.45 | 636,222 | +0.50(+1.09%) |
Jan 31, 2012 | 46.25 | 46.30 | 45.74 | 45.95 | 1,842,027 | -0.05(-0.10%) |
Jan 30, 2012 | 45.73 | 46.06 | 45.55 | 46.00 | 466,653 | -0.20(-0.43%) |
Jan 27, 2012 | 46.04 | 46.33 | 45.95 | 46.20 | 519,419 | -0.06(-0.13%) |
Jan 26, 2012 | 46.83 | 46.88 | 46.08 | 46.26 | 613,709 | -0.39(-0.83%) |
Jan 25, 2012 | 46.18 | 46.70 | 45.94 | 46.64 | 1,539,381 | +0.30(+0.65%) |
Jan 24, 2012 | 46.14 | 46.37 | 45.98 | 46.34 | 462,722 | -0.10(-0.21%) |
Jan 23, 2012 | 46.38 | 46.72 | 46.22 | 46.44 | 396,317 | +0.05(+0.10%) |
Jan 20, 2012 | 46.14 | 46.41 | 46.11 | 46.39 | 520,494 | +0.11(+0.25%) |
Jan 19, 2012 | 46.17 | 46.33 | 46.04 | 46.28 | 2,334,409 | +0.23(+0.51%) |
Jan 18, 2012 | 45.45 | 46.04 | 45.33 | 46.04 | 537,075 | +0.61(+1.33%) |
Jan 17, 2012 | 45.83 | 45.92 | 45.35 | 45.44 | 783,520 | -0.01(-0.02%) |
Jan 13, 2012 | 45.29 | 45.45 | 44.96 | 45.45 | 322,514 | -0.28(-0.61%) |
Jan 12, 2012 | 45.72 | 45.82 | 45.33 | 45.73 | 396,500 | +0.16(+0.35%) |
Jan 11, 2012 | 45.31 | 45.63 | 45.20 | 45.57 | 388,138 | +0.13(+0.28%) |
Jan 10, 2012 | 45.44 | 45.58 | 45.36 | 45.44 | 2,521,758 | +0.51(+1.13%) |
Jan 09, 2012 | 44.83 | 44.99 | 44.70 | 44.93 | 1,103,471 | +0.16(+0.36%) |
Jan 06, 2012 | 44.93 | 44.94 | 44.56 | 44.77 | 399,543 | -0.13(-0.29%) |
Jan 05, 2012 | 44.41 | 44.96 | 44.17 | 44.90 | 738,471 | +0.20(+0.44%) |