Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.33 | 48.59 | 47.88 | 48.33 | 995,379 | +0.00(+0.00%) |
Mar 29, 2012 | 47.18 | 48.35 | 47.11 | 48.33 | 1,629,117 | +0.69(+1.44%) |
Mar 28, 2012 | 47.74 | 48.04 | 47.37 | 47.64 | 539,438 | -0.13(-0.28%) |
Mar 27, 2012 | 47.88 | 48.02 | 47.47 | 47.77 | 745,401 | -0.03(-0.07%) |
Mar 26, 2012 | 46.80 | 47.81 | 46.65 | 47.81 | 1,058,803 | +1.17(+2.52%) |
Mar 23, 2012 | 47.39 | 47.43 | 45.91 | 46.63 | 3,571,729 | -0.61(-1.30%) |
Mar 22, 2012 | 47.20 | 47.63 | 47.00 | 47.25 | 679,027 | -0.13(-0.27%) |
Mar 21, 2012 | 47.15 | 47.56 | 47.03 | 47.37 | 845,052 | +0.28(+0.60%) |
Mar 20, 2012 | 47.09 | 47.35 | 47.09 | 47.09 | 863,143 | -0.26(-0.55%) |
Mar 19, 2012 | 46.97 | 47.47 | 46.95 | 47.35 | 858,794 | +0.21(+0.45%) |
Mar 16, 2012 | 47.21 | 47.38 | 46.97 | 47.14 | 1,109,751 | -0.09(-0.18%) |
Mar 15, 2012 | 46.88 | 47.25 | 46.77 | 47.22 | 854,479 | +0.51(+1.10%) |
Mar 14, 2012 | 46.30 | 46.83 | 46.10 | 46.71 | 908,755 | +0.41(+0.89%) |
Mar 13, 2012 | 46.09 | 46.32 | 45.77 | 46.30 | 840,977 | +0.41(+0.89%) |
Mar 12, 2012 | 46.44 | 46.44 | 45.76 | 45.89 | 798,852 | -0.51(-1.10%) |
Mar 09, 2012 | 45.96 | 46.61 | 45.96 | 46.40 | 974,303 | +0.52(+1.13%) |
Mar 08, 2012 | 45.74 | 46.15 | 45.65 | 45.88 | 781,041 | +0.42(+0.92%) |
Mar 07, 2012 | 44.98 | 45.54 | 44.91 | 45.47 | 908,129 | +0.51(+1.14%) |
Mar 06, 2012 | 45.13 | 45.50 | 44.84 | 44.95 | 979,396 | -0.55(-1.21%) |
Mar 05, 2012 | 45.44 | 45.83 | 45.24 | 45.50 | 1,268,916 | -0.20(-0.43%) |
Mar 02, 2012 | 45.58 | 45.89 | 45.32 | 45.70 | 936,471 | +0.05(+0.10%) |
Mar 01, 2012 | 45.75 | 45.91 | 45.02 | 45.65 | 1,306,827 | -0.09(-0.21%) |
Feb 29, 2012 | 46.06 | 46.15 | 45.65 | 45.75 | 1,380,778 | -0.36(-0.79%) |
Feb 28, 2012 | 45.80 | 46.25 | 45.65 | 46.11 | 1,348,845 | +0.40(+0.88%) |
Feb 27, 2012 | 45.01 | 45.85 | 44.95 | 45.71 | 1,337,007 | +0.60(+1.33%) |
Feb 24, 2012 | 45.09 | 45.28 | 44.76 | 45.11 | 852,345 | +0.00(+0.00%) |
Feb 23, 2012 | 45.09 | 45.36 | 44.95 | 45.11 | 472,501 | +0.00(+0.00%) |
Feb 22, 2012 | 45.16 | 45.44 | 45.02 | 45.11 | 683,196 | -0.28(-0.62%) |
Feb 21, 2012 | 45.14 | 45.40 | 45.12 | 45.39 | 978,559 | +0.24(+0.54%) |
Feb 17, 2012 | 45.52 | 45.56 | 45.04 | 45.15 | 903,792 | -0.19(-0.42%) |
Feb 16, 2012 | 44.73 | 45.39 | 44.57 | 45.34 | 1,403,883 | +0.61(+1.37%) |
Feb 15, 2012 | 45.10 | 45.15 | 44.38 | 44.72 | 2,107,453 | -0.58(-1.29%) |
Feb 14, 2012 | 45.22 | 45.39 | 44.98 | 45.31 | 1,202,320 | -0.14(-0.31%) |
Feb 13, 2012 | 45.45 | 45.70 | 45.24 | 45.45 | 861,847 | +0.10(+0.23%) |
Feb 10, 2012 | 45.32 | 45.37 | 44.65 | 45.35 | 1,323,270 | -0.13(-0.29%) |
Feb 09, 2012 | 45.79 | 45.83 | 45.25 | 45.48 | 982,802 | -0.34(-0.74%) |
Feb 08, 2012 | 45.95 | 46.13 | 45.69 | 45.82 | 1,031,413 | -0.13(-0.27%) |
Feb 07, 2012 | 45.62 | 46.02 | 45.54 | 45.95 | 896,261 | +0.29(+0.64%) |
Feb 06, 2012 | 45.99 | 46.10 | 45.42 | 45.65 | 1,175,320 | -0.56(-1.21%) |
Feb 03, 2012 | 45.99 | 46.28 | 45.88 | 46.21 | 1,385,598 | +0.55(+1.21%) |
Feb 02, 2012 | 45.85 | 45.85 | 45.36 | 45.66 | 1,330,188 | -0.14(-0.31%) |
Feb 01, 2012 | 45.99 | 46.23 | 45.43 | 45.80 | 2,216,841 | +0.03(+0.07%) |
Jan 31, 2012 | 46.10 | 46.30 | 45.46 | 45.77 | 1,398,893 | -0.17(-0.38%) |
Jan 30, 2012 | 46.15 | 46.39 | 45.60 | 45.95 | 1,263,147 | -0.55(-1.19%) |
Jan 27, 2012 | 46.35 | 46.62 | 46.20 | 46.50 | 2,660,344 | +0.01(+0.02%) |
Jan 26, 2012 | 46.97 | 47.10 | 46.13 | 46.49 | 3,144,485 | -1.23(-2.58%) |
Jan 25, 2012 | 47.39 | 48.44 | 46.61 | 47.72 | 3,391,529 | -0.14(-0.30%) |
Jan 24, 2012 | 46.36 | 47.92 | 45.72 | 47.86 | 6,233,293 | +3.33(+7.49%) |
Jan 23, 2012 | 45.03 | 45.03 | 44.40 | 44.53 | 1,900,722 | -0.50(-1.12%) |
Jan 20, 2012 | 45.34 | 45.47 | 44.85 | 45.03 | 1,099,259 | -0.42(-0.92%) |
Jan 19, 2012 | 44.49 | 45.55 | 43.64 | 45.45 | 1,691,951 | +0.31(+0.68%) |
Jan 18, 2012 | 45.10 | 45.43 | 44.87 | 45.14 | 1,448,059 | +0.01(+0.02%) |
Jan 17, 2012 | 45.32 | 45.67 | 45.04 | 45.13 | 767,199 | +0.36(+0.81%) |
Jan 13, 2012 | 44.86 | 44.91 | 44.42 | 44.77 | 1,223,171 | -0.27(-0.59%) |
Jan 12, 2012 | 45.25 | 45.28 | 44.68 | 45.04 | 1,418,805 | +0.01(+0.02%) |
Jan 11, 2012 | 45.24 | 45.34 | 44.98 | 45.03 | 1,407,038 | -0.24(-0.54%) |
Jan 10, 2012 | 46.07 | 46.25 | 45.10 | 45.28 | 1,721,557 | -0.46(-1.00%) |
Jan 09, 2012 | 45.76 | 45.95 | 45.57 | 45.73 | 1,294,649 | +0.02(+0.03%) |
Jan 06, 2012 | 45.35 | 45.93 | 45.01 | 45.72 | 1,185,223 | +0.42(+0.92%) |
Jan 05, 2012 | 45.13 | 45.35 | 44.86 | 45.30 | 798,208 | +0.00(+0.00%) |