Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.18 | 48.64 | 47.67 | 48.50 | 579,631 | +0.46(+0.97%) |
Mar 29, 2012 | 48.46 | 48.46 | 47.74 | 48.04 | 350,647 | -0.78(-1.60%) |
Mar 28, 2012 | 48.70 | 48.89 | 48.26 | 48.82 | 404,264 | +0.03(+0.07%) |
Mar 27, 2012 | 48.79 | 48.91 | 48.47 | 48.79 | 535,870 | +0.10(+0.20%) |
Mar 26, 2012 | 47.87 | 48.69 | 47.82 | 48.69 | 396,618 | +1.14(+2.40%) |
Mar 23, 2012 | 47.20 | 47.58 | 47.00 | 47.55 | 407,163 | +0.55(+1.16%) |
Mar 22, 2012 | 47.11 | 47.43 | 46.90 | 47.00 | 419,341 | -0.51(-1.08%) |
Mar 21, 2012 | 47.91 | 47.93 | 47.14 | 47.51 | 384,574 | -0.41(-0.85%) |
Mar 20, 2012 | 47.29 | 48.30 | 46.94 | 47.92 | 377,492 | +0.30(+0.63%) |
Mar 19, 2012 | 47.64 | 47.95 | 47.46 | 47.62 | 242,678 | -0.01(-0.02%) |
Mar 16, 2012 | 47.74 | 48.24 | 47.50 | 47.63 | 535,620 | -0.17(-0.36%) |
Mar 15, 2012 | 47.68 | 48.01 | 47.32 | 47.80 | 593,427 | +0.19(+0.39%) |
Mar 14, 2012 | 47.63 | 47.72 | 47.15 | 47.61 | 401,555 | +0.03(+0.07%) |
Mar 13, 2012 | 46.63 | 47.58 | 46.38 | 47.58 | 674,489 | +1.35(+2.91%) |
Mar 12, 2012 | 45.81 | 46.36 | 45.65 | 46.23 | 476,124 | +0.51(+1.11%) |
Mar 09, 2012 | 44.98 | 45.98 | 44.91 | 45.73 | 552,612 | +0.75(+1.67%) |
Mar 08, 2012 | 45.38 | 45.54 | 44.50 | 44.98 | 780,868 | -0.14(-0.31%) |
Mar 07, 2012 | 45.22 | 45.40 | 44.83 | 45.12 | 425,532 | +0.10(+0.22%) |
Mar 06, 2012 | 45.65 | 45.69 | 44.81 | 45.02 | 481,552 | -1.15(-2.49%) |
Mar 05, 2012 | 45.59 | 46.30 | 45.31 | 46.17 | 481,354 | +0.57(+1.25%) |
Mar 02, 2012 | 46.54 | 46.68 | 45.50 | 45.60 | 488,858 | -1.08(-2.31%) |
Mar 01, 2012 | 47.02 | 47.02 | 46.33 | 46.67 | 522,674 | -0.36(-0.76%) |
Feb 29, 2012 | 46.36 | 47.21 | 46.34 | 47.03 | 681,299 | +0.83(+1.80%) |
Feb 28, 2012 | 46.46 | 46.58 | 45.97 | 46.20 | 292,983 | -0.30(-0.65%) |
Feb 27, 2012 | 46.70 | 46.79 | 46.01 | 46.50 | 364,171 | -0.57(-1.21%) |
Feb 24, 2012 | 46.78 | 47.19 | 46.45 | 47.07 | 326,265 | +0.26(+0.56%) |
Feb 23, 2012 | 46.91 | 47.06 | 46.55 | 46.81 | 307,956 | +0.14(+0.30%) |
Feb 22, 2012 | 47.18 | 47.27 | 46.57 | 46.67 | 546,407 | -0.53(-1.12%) |
Feb 21, 2012 | 46.94 | 47.24 | 46.67 | 47.20 | 433,438 | +0.50(+1.07%) |
Feb 17, 2012 | 46.67 | 46.84 | 46.61 | 46.71 | 240,816 | +0.15(+0.32%) |
Feb 16, 2012 | 46.10 | 46.73 | 46.10 | 46.56 | 321,047 | +0.38(+0.83%) |
Feb 15, 2012 | 46.29 | 46.69 | 46.06 | 46.18 | 488,459 | +0.10(+0.21%) |
Feb 14, 2012 | 45.43 | 46.13 | 45.00 | 46.08 | 892,464 | +0.44(+0.96%) |
Feb 13, 2012 | 45.67 | 46.09 | 45.40 | 45.64 | 476,126 | +0.11(+0.25%) |
Feb 10, 2012 | 45.34 | 45.88 | 45.12 | 45.52 | 485,308 | -0.20(-0.45%) |
Feb 09, 2012 | 46.02 | 46.17 | 45.30 | 45.73 | 446,469 | -0.15(-0.32%) |
Feb 08, 2012 | 46.26 | 46.60 | 45.70 | 45.88 | 530,177 | -0.42(-0.90%) |
Feb 07, 2012 | 45.93 | 46.40 | 45.68 | 46.29 | 560,995 | +0.30(+0.66%) |
Feb 06, 2012 | 45.74 | 46.04 | 45.43 | 45.99 | 313,112 | +0.11(+0.23%) |
Feb 03, 2012 | 45.91 | 46.05 | 45.55 | 45.88 | 918,170 | +0.63(+1.39%) |
Feb 02, 2012 | 45.79 | 45.90 | 45.12 | 45.26 | 785,106 | -0.39(-0.86%) |
Feb 01, 2012 | 45.25 | 46.27 | 44.81 | 45.65 | 896,701 | +1.21(+2.72%) |
Jan 31, 2012 | 45.66 | 45.66 | 44.17 | 44.44 | 1,105,762 | -1.21(-2.64%) |
Jan 30, 2012 | 45.22 | 45.96 | 45.02 | 45.65 | 438,208 | -0.14(-0.30%) |
Jan 27, 2012 | 45.87 | 46.12 | 45.58 | 45.79 | 327,758 | -0.31(-0.67%) |
Jan 26, 2012 | 46.51 | 46.55 | 45.57 | 46.10 | 528,342 | -0.09(-0.19%) |
Jan 25, 2012 | 45.75 | 46.23 | 45.54 | 46.19 | 473,162 | +0.33(+0.71%) |
Jan 24, 2012 | 45.31 | 46.03 | 45.31 | 45.86 | 509,407 | +0.33(+0.73%) |
Jan 23, 2012 | 45.10 | 45.89 | 45.00 | 45.52 | 317,406 | +0.38(+0.85%) |
Jan 20, 2012 | 44.43 | 45.15 | 44.34 | 45.14 | 595,182 | +0.54(+1.21%) |
Jan 19, 2012 | 44.61 | 44.89 | 44.43 | 44.60 | 501,155 | +0.23(+0.51%) |
Jan 18, 2012 | 43.93 | 44.38 | 43.75 | 44.37 | 336,957 | +0.33(+0.76%) |
Jan 17, 2012 | 43.96 | 44.23 | 43.90 | 44.04 | 436,338 | +0.52(+1.20%) |
Jan 13, 2012 | 43.27 | 43.62 | 43.12 | 43.52 | 331,685 | -0.32(-0.73%) |
Jan 12, 2012 | 43.82 | 44.07 | 43.66 | 43.84 | 325,902 | +0.20(+0.47%) |
Jan 11, 2012 | 43.31 | 43.66 | 43.25 | 43.63 | 150,158 | +0.05(+0.11%) |
Jan 10, 2012 | 42.46 | 43.60 | 42.38 | 43.58 | 487,457 | +1.62(+3.87%) |
Jan 09, 2012 | 42.21 | 42.43 | 41.75 | 41.96 | 619,061 | -0.63(-1.47%) |
Jan 06, 2012 | 43.03 | 43.03 | 42.35 | 42.59 | 346,828 | -0.37(-0.85%) |
Jan 05, 2012 | 42.62 | 43.13 | 41.82 | 42.96 | 442,296 | -0.02(-0.06%) |