Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.69 | 47.73 | 47.01 | 47.36 | 336,413 | -0.04(-0.08%) |
Mar 29, 2012 | 46.54 | 47.53 | 46.54 | 47.40 | 405,070 | +0.57(+1.23%) |
Mar 28, 2012 | 46.81 | 46.89 | 46.27 | 46.82 | 374,174 | +0.12(+0.25%) |
Mar 27, 2012 | 46.26 | 46.92 | 46.21 | 46.70 | 370,384 | +0.51(+1.11%) |
Mar 26, 2012 | 46.13 | 46.27 | 45.79 | 46.19 | 530,848 | +0.36(+0.79%) |
Mar 23, 2012 | 45.84 | 46.12 | 45.47 | 45.82 | 389,516 | -0.11(-0.23%) |
Mar 22, 2012 | 46.80 | 46.83 | 45.72 | 45.93 | 460,028 | -1.20(-2.55%) |
Mar 21, 2012 | 46.82 | 47.29 | 46.58 | 47.13 | 320,398 | +0.43(+0.92%) |
Mar 20, 2012 | 47.03 | 47.10 | 46.50 | 46.70 | 284,076 | -0.68(-1.43%) |
Mar 19, 2012 | 47.04 | 47.87 | 47.04 | 47.38 | 348,807 | +0.15(+0.31%) |
Mar 16, 2012 | 47.40 | 47.94 | 47.14 | 47.24 | 397,377 | -0.18(-0.38%) |
Mar 15, 2012 | 47.12 | 47.76 | 46.89 | 47.41 | 243,479 | +0.18(+0.39%) |
Mar 14, 2012 | 47.99 | 48.13 | 46.78 | 47.23 | 312,020 | -0.99(-2.05%) |
Mar 13, 2012 | 47.40 | 48.32 | 47.40 | 48.22 | 230,702 | +0.90(+1.90%) |
Mar 12, 2012 | 47.57 | 47.63 | 47.17 | 47.32 | 305,563 | -0.29(-0.61%) |
Mar 09, 2012 | 47.01 | 48.16 | 46.79 | 47.61 | 213,088 | +0.65(+1.39%) |
Mar 08, 2012 | 47.05 | 47.52 | 46.71 | 46.96 | 208,710 | +0.32(+0.68%) |
Mar 07, 2012 | 46.53 | 46.79 | 46.09 | 46.64 | 242,991 | +0.12(+0.26%) |
Mar 06, 2012 | 46.35 | 46.60 | 46.04 | 46.52 | 385,485 | -0.28(-0.61%) |
Mar 05, 2012 | 46.90 | 46.92 | 46.50 | 46.81 | 280,169 | -0.29(-0.62%) |
Mar 02, 2012 | 47.52 | 47.58 | 46.83 | 47.10 | 260,344 | -0.49(-1.03%) |
Mar 01, 2012 | 47.37 | 48.16 | 47.37 | 47.59 | 246,758 | +0.03(+0.06%) |
Feb 29, 2012 | 47.84 | 48.34 | 47.40 | 47.56 | 598,311 | -0.16(-0.33%) |
Feb 28, 2012 | 48.05 | 48.18 | 47.65 | 47.72 | 341,005 | -0.35(-0.73%) |
Feb 27, 2012 | 47.93 | 48.16 | 47.67 | 48.07 | 347,948 | -0.18(-0.38%) |
Feb 24, 2012 | 47.92 | 48.43 | 47.74 | 48.26 | 309,341 | +0.42(+0.88%) |
Feb 23, 2012 | 47.68 | 48.05 | 47.23 | 47.84 | 187,996 | +0.27(+0.57%) |
Feb 22, 2012 | 47.21 | 47.78 | 47.07 | 47.57 | 236,975 | +0.31(+0.65%) |
Feb 21, 2012 | 46.68 | 47.44 | 46.54 | 47.26 | 228,413 | +0.73(+1.58%) |
Feb 17, 2012 | 46.79 | 47.11 | 46.36 | 46.52 | 532,773 | -0.15(-0.32%) |
Feb 16, 2012 | 46.88 | 47.05 | 46.41 | 46.68 | 396,810 | -0.26(-0.56%) |
Feb 15, 2012 | 46.89 | 47.30 | 46.55 | 46.94 | 558,712 | +0.22(+0.48%) |
Feb 14, 2012 | 46.10 | 46.76 | 46.03 | 46.71 | 531,173 | +0.23(+0.49%) |
Feb 13, 2012 | 47.25 | 47.29 | 46.33 | 46.48 | 418,091 | -0.24(-0.52%) |
Feb 10, 2012 | 47.51 | 47.51 | 46.66 | 46.73 | 593,408 | -1.43(-2.97%) |
Feb 09, 2012 | 49.45 | 49.45 | 47.67 | 48.16 | 657,176 | -1.88(-3.75%) |
Feb 08, 2012 | 48.03 | 50.63 | 46.71 | 50.03 | 1,011,501 | +2.27(+4.75%) |
Feb 07, 2012 | 47.64 | 48.01 | 47.53 | 47.76 | 471,318 | -0.16(-0.34%) |
Feb 06, 2012 | 48.08 | 48.44 | 47.70 | 47.93 | 403,618 | -0.27(-0.56%) |
Feb 03, 2012 | 48.27 | 48.61 | 48.04 | 48.20 | 338,281 | +0.37(+0.77%) |
Feb 02, 2012 | 48.77 | 48.81 | 47.74 | 47.83 | 312,719 | -0.80(-1.64%) |
Feb 01, 2012 | 48.21 | 49.14 | 48.13 | 48.63 | 397,853 | +0.72(+1.51%) |
Jan 31, 2012 | 48.16 | 48.43 | 46.88 | 47.91 | 301,065 | -0.08(-0.16%) |
Jan 30, 2012 | 48.22 | 48.47 | 47.69 | 47.99 | 246,137 | -0.71(-1.45%) |
Jan 27, 2012 | 48.05 | 49.03 | 48.02 | 48.69 | 175,731 | +0.43(+0.90%) |
Jan 26, 2012 | 48.89 | 49.07 | 48.18 | 48.26 | 276,027 | -0.35(-0.73%) |
Jan 25, 2012 | 47.95 | 48.82 | 47.77 | 48.62 | 213,458 | +0.70(+1.45%) |
Jan 24, 2012 | 47.34 | 48.17 | 46.89 | 47.92 | 243,277 | +0.26(+0.55%) |
Jan 23, 2012 | 47.56 | 47.90 | 47.26 | 47.66 | 354,590 | +0.26(+0.54%) |
Jan 20, 2012 | 47.35 | 47.53 | 47.23 | 47.40 | 586,418 | +0.12(+0.25%) |
Jan 19, 2012 | 47.24 | 47.53 | 47.04 | 47.28 | 243,743 | +0.05(+0.11%) |
Jan 18, 2012 | 47.30 | 47.45 | 47.14 | 47.23 | 819,227 | -0.03(-0.06%) |
Jan 17, 2012 | 46.81 | 47.65 | 46.81 | 47.26 | 601,916 | +0.64(+1.36%) |
Jan 13, 2012 | 46.21 | 46.63 | 45.75 | 46.62 | 281,966 | +0.12(+0.25%) |
Jan 12, 2012 | 46.14 | 46.94 | 45.87 | 46.50 | 577,116 | +0.51(+1.11%) |
Jan 11, 2012 | 45.55 | 46.05 | 45.29 | 45.99 | 324,322 | +0.60(+1.33%) |
Jan 10, 2012 | 45.57 | 46.00 | 45.29 | 45.39 | 332,701 | +0.38(+0.84%) |
Jan 09, 2012 | 45.48 | 45.48 | 44.82 | 45.01 | 303,792 | +0.18(+0.40%) |
Jan 06, 2012 | 45.01 | 45.29 | 44.03 | 44.83 | 395,936 | -0.17(-0.38%) |
Jan 05, 2012 | 44.91 | 45.61 | 44.35 | 45.00 | 545,332 | -0.05(-0.10%) |