Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.87 | 47.94 | 47.40 | 47.68 | 19,596 | +0.18(+0.38%) |
Mar 29, 2012 | 47.21 | 47.64 | 47.00 | 47.50 | 13,144 | -0.30(-0.63%) |
Mar 28, 2012 | 48.25 | 48.29 | 47.67 | 47.80 | 9,042 | -0.89(-1.83%) |
Mar 27, 2012 | 48.92 | 49.00 | 48.50 | 48.69 | 53,607 | -0.50(-1.01%) |
Mar 26, 2012 | 48.24 | 49.19 | 48.15 | 49.19 | 53,975 | +1.49(+3.12%) |
Mar 23, 2012 | 47.46 | 47.83 | 47.15 | 47.70 | 10,760 | +0.62(+1.32%) |
Mar 22, 2012 | 47.15 | 47.47 | 47.03 | 47.08 | 29,643 | -0.84(-1.75%) |
Mar 21, 2012 | 47.99 | 48.13 | 47.61 | 47.92 | 8,537 | -0.25(-0.52%) |
Mar 20, 2012 | 48.40 | 48.58 | 48.10 | 48.17 | 15,275 | -0.76(-1.55%) |
Mar 19, 2012 | 48.36 | 49.13 | 48.31 | 48.93 | 24,827 | +0.61(+1.26%) |
Mar 16, 2012 | 47.54 | 48.50 | 47.49 | 48.32 | 23,848 | +0.51(+1.07%) |
Mar 15, 2012 | 47.63 | 49.55 | 47.43 | 47.81 | 13,926 | +0.66(+1.40%) |
Mar 14, 2012 | 47.53 | 47.53 | 46.81 | 47.15 | 10,253 | +0.16(+0.34%) |
Mar 13, 2012 | 46.49 | 47.08 | 46.48 | 46.99 | 10,330 | +0.41(+0.88%) |
Mar 12, 2012 | 46.65 | 46.76 | 46.29 | 46.58 | 7,182 | +0.20(+0.43%) |
Mar 09, 2012 | 45.92 | 46.52 | 45.92 | 46.38 | 12,857 | -0.22(-0.47%) |
Mar 08, 2012 | 45.99 | 46.74 | 45.99 | 46.60 | 18,040 | +1.60(+3.56%) |
Mar 07, 2012 | 44.38 | 45.19 | 44.34 | 45.00 | 8,285 | -0.20(-0.44%) |
Mar 06, 2012 | 45.41 | 45.91 | 44.90 | 45.20 | 47,308 | -0.45(-0.99%) |
Mar 05, 2012 | 45.69 | 45.72 | 45.12 | 45.65 | 13,259 | -0.13(-0.28%) |
Mar 02, 2012 | 46.29 | 46.29 | 45.68 | 45.78 | 8,910 | -0.34(-0.74%) |
Mar 01, 2012 | 45.99 | 46.31 | 45.79 | 46.12 | 13,845 | +0.71(+1.56%) |
Feb 29, 2012 | 46.49 | 46.51 | 45.39 | 45.41 | 55,005 | -0.01(-0.02%) |
Feb 28, 2012 | 44.58 | 45.42 | 44.37 | 45.42 | 36,296 | +0.80(+1.79%) |
Feb 27, 2012 | 44.07 | 44.99 | 44.03 | 44.62 | 32,788 | +0.02(+0.04%) |
Feb 24, 2012 | 44.18 | 44.95 | 44.18 | 44.60 | 14,170 | +1.11(+2.55%) |
Feb 23, 2012 | 43.09 | 43.49 | 42.88 | 43.49 | 8,859 | +0.07(+0.16%) |
Feb 22, 2012 | 43.47 | 43.62 | 43.27 | 43.42 | 10,814 | -0.85(-1.92%) |
Feb 21, 2012 | 44.15 | 44.59 | 44.01 | 44.27 | 20,955 | +0.25(+0.57%) |
Feb 17, 2012 | 44.36 | 44.36 | 43.75 | 44.02 | 15,978 | +0.56(+1.29%) |
Feb 16, 2012 | 42.57 | 43.48 | 42.44 | 43.46 | 10,416 | +1.36(+3.23%) |
Feb 15, 2012 | 42.52 | 42.52 | 42.00 | 42.10 | 77,752 | -1.07(-2.48%) |
Feb 14, 2012 | 43.06 | 43.25 | 42.75 | 43.17 | 17,470 | +0.66(+1.55%) |
Feb 13, 2012 | 42.73 | 42.73 | 42.32 | 42.51 | 10,688 | +0.76(+1.82%) |
Feb 10, 2012 | 41.64 | 41.85 | 41.50 | 41.75 | 21,414 | -1.13(-2.64%) |
Feb 09, 2012 | 42.54 | 42.90 | 42.11 | 42.88 | 28,525 | -0.57(-1.31%) |
Feb 08, 2012 | 43.46 | 43.55 | 42.90 | 43.45 | 19,783 | +0.42(+0.98%) |
Feb 07, 2012 | 42.41 | 43.06 | 42.33 | 43.03 | 27,949 | +0.34(+0.80%) |
Feb 06, 2012 | 42.09 | 42.69 | 42.09 | 42.69 | 29,817 | +1.08(+2.60%) |
Feb 03, 2012 | 41.27 | 41.71 | 41.10 | 41.61 | 16,550 | +1.16(+2.87%) |
Feb 02, 2012 | 40.19 | 40.56 | 40.09 | 40.45 | 18,726 | +0.08(+0.20%) |
Feb 01, 2012 | 40.09 | 40.62 | 39.96 | 40.37 | 41,717 | +1.78(+4.61%) |
Jan 31, 2012 | 39.09 | 39.10 | 38.18 | 38.59 | 29,091 | +0.20(+0.52%) |
Jan 30, 2012 | 37.99 | 38.46 | 37.99 | 38.39 | 28,575 | +0.16(+0.42%) |
Jan 27, 2012 | 37.57 | 38.23 | 37.45 | 38.23 | 14,068 | +0.91(+2.44%) |
Jan 26, 2012 | 37.31 | 37.58 | 36.76 | 37.32 | 1,216,277 | +1.48(+4.13%) |
Jan 25, 2012 | 34.95 | 35.85 | 34.77 | 35.84 | 8,966 | +0.85(+2.43%) |
Jan 24, 2012 | 34.57 | 35.00 | 34.55 | 34.99 | 10,296 | +0.69(+2.01%) |
Jan 23, 2012 | 34.30 | 34.46 | 34.10 | 34.30 | 147,836 | -0.76(-2.17%) |
Jan 20, 2012 | 35.23 | 35.23 | 34.79 | 35.06 | 24,835 | -0.82(-2.29%) |
Jan 19, 2012 | 35.54 | 35.94 | 35.41 | 35.88 | 22,528 | -0.60(-1.64%) |
Jan 18, 2012 | 36.42 | 36.65 | 36.08 | 36.48 | 19,063 | -0.04(-0.11%) |
Jan 17, 2012 | 36.42 | 36.94 | 36.41 | 36.52 | 50,078 | +1.60(+4.58%) |
Jan 13, 2012 | 35.31 | 35.31 | 34.37 | 34.92 | 22,607 | -1.26(-3.48%) |
Jan 12, 2012 | 36.21 | 36.22 | 35.14 | 36.18 | 24,089 | +0.33(+0.92%) |
Jan 11, 2012 | 35.66 | 35.85 | 35.31 | 35.85 | 11,337 | -0.61(-1.67%) |
Jan 10, 2012 | 36.22 | 36.55 | 36.21 | 36.46 | 9,132 | +0.85(+2.39%) |
Jan 09, 2012 | 35.69 | 35.69 | 35.12 | 35.61 | 45,770 | -0.32(-0.89%) |
Jan 06, 2012 | 36.14 | 36.20 | 35.71 | 35.93 | 19,941 | +0.09(+0.25%) |
Jan 05, 2012 | 35.96 | 36.02 | 35.55 | 35.84 | 12,512 | -0.98(-2.66%) |