Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 44.17 | 44.57 | 43.63 | 44.24 | 242,564 | +0.44(+1.00%) |
Mar 29, 2012 | 43.62 | 44.10 | 43.25 | 43.81 | 567,764 | -0.04(-0.09%) |
Mar 28, 2012 | 44.11 | 44.42 | 43.31 | 43.85 | 166,045 | -0.54(-1.21%) |
Mar 27, 2012 | 45.50 | 45.62 | 44.35 | 44.38 | 176,734 | -1.04(-2.29%) |
Mar 26, 2012 | 45.79 | 45.94 | 45.17 | 45.43 | 73,266 | +0.10(+0.22%) |
Mar 23, 2012 | 44.65 | 45.56 | 44.51 | 45.33 | 153,934 | +0.78(+1.76%) |
Mar 22, 2012 | 45.34 | 45.35 | 44.25 | 44.54 | 605,962 | -1.26(-2.74%) |
Mar 21, 2012 | 46.34 | 46.41 | 45.54 | 45.80 | 337,111 | -0.93(-1.99%) |
Mar 20, 2012 | 47.14 | 47.14 | 46.45 | 46.73 | 268,782 | -0.95(-1.98%) |
Mar 19, 2012 | 47.64 | 47.98 | 47.09 | 47.67 | 305,886 | +0.02(+0.05%) |
Mar 16, 2012 | 46.68 | 47.87 | 46.68 | 47.65 | 128,001 | +1.18(+2.54%) |
Mar 15, 2012 | 46.31 | 46.59 | 45.72 | 46.47 | 140,818 | +0.28(+0.61%) |
Mar 14, 2012 | 47.06 | 47.06 | 46.10 | 46.19 | 102,843 | -0.84(-1.79%) |
Mar 13, 2012 | 46.37 | 47.07 | 46.05 | 47.03 | 117,339 | +0.84(+1.82%) |
Mar 12, 2012 | 47.17 | 47.18 | 45.99 | 46.19 | 300,453 | -1.01(-2.14%) |
Mar 09, 2012 | 47.12 | 47.68 | 47.05 | 47.20 | 141,252 | +0.14(+0.30%) |
Mar 08, 2012 | 46.58 | 47.33 | 46.39 | 47.05 | 193,959 | +0.81(+1.75%) |
Mar 07, 2012 | 45.92 | 46.34 | 45.58 | 46.25 | 535,558 | +0.61(+1.34%) |
Mar 06, 2012 | 46.06 | 46.06 | 45.29 | 45.63 | 537,345 | -1.22(-2.61%) |
Mar 05, 2012 | 47.63 | 47.63 | 46.50 | 46.86 | 291,428 | -0.90(-1.89%) |
Mar 02, 2012 | 48.39 | 48.57 | 47.49 | 47.76 | 136,312 | -0.69(-1.43%) |
Mar 01, 2012 | 47.99 | 48.64 | 47.92 | 48.45 | 229,339 | +0.70(+1.47%) |
Feb 29, 2012 | 48.72 | 48.91 | 47.62 | 47.75 | 182,148 | -0.86(-1.77%) |
Feb 28, 2012 | 48.79 | 49.04 | 48.29 | 48.61 | 148,893 | -0.20(-0.41%) |
Feb 27, 2012 | 48.85 | 49.03 | 48.24 | 48.81 | 185,552 | -0.55(-1.10%) |
Feb 24, 2012 | 49.45 | 49.77 | 49.25 | 49.35 | 100,499 | +0.02(+0.03%) |
Feb 23, 2012 | 49.26 | 49.33 | 48.56 | 49.33 | 118,380 | +0.29(+0.59%) |
Feb 22, 2012 | 48.13 | 49.26 | 48.08 | 49.05 | 498,929 | +0.88(+1.84%) |
Feb 21, 2012 | 47.99 | 48.67 | 47.91 | 48.16 | 148,691 | +0.11(+0.22%) |
Feb 17, 2012 | 48.17 | 48.36 | 47.80 | 48.05 | 134,017 | +0.36(+0.74%) |
Feb 16, 2012 | 46.77 | 47.74 | 46.57 | 47.70 | 196,166 | +0.87(+1.85%) |
Feb 15, 2012 | 47.57 | 47.57 | 46.67 | 46.83 | 229,512 | -0.62(-1.31%) |
Feb 14, 2012 | 47.31 | 47.45 | 47.00 | 47.45 | 103,497 | -0.03(-0.07%) |
Feb 13, 2012 | 47.86 | 47.86 | 47.10 | 47.48 | 111,222 | +0.40(+0.84%) |
Feb 10, 2012 | 47.04 | 47.46 | 46.83 | 47.09 | 493,332 | -0.55(-1.14%) |
Feb 09, 2012 | 48.05 | 48.09 | 47.28 | 47.63 | 89,576 | -0.19(-0.40%) |
Feb 08, 2012 | 48.16 | 48.34 | 47.54 | 47.82 | 115,190 | -0.17(-0.34%) |
Feb 07, 2012 | 48.27 | 48.27 | 47.29 | 47.99 | 501,479 | -0.22(-0.46%) |
Feb 06, 2012 | 47.26 | 48.22 | 47.03 | 48.21 | 131,904 | +0.70(+1.48%) |
Feb 03, 2012 | 47.37 | 47.53 | 46.94 | 47.51 | 178,026 | +0.84(+1.81%) |
Feb 02, 2012 | 46.28 | 46.72 | 46.05 | 46.67 | 91,658 | +0.64(+1.38%) |
Feb 01, 2012 | 45.82 | 46.44 | 45.51 | 46.03 | 142,991 | +0.57(+1.25%) |
Jan 31, 2012 | 46.09 | 46.26 | 45.30 | 45.46 | 156,086 | -0.13(-0.29%) |
Jan 30, 2012 | 45.41 | 45.77 | 44.84 | 45.59 | 196,056 | -0.45(-0.99%) |
Jan 27, 2012 | 45.34 | 46.25 | 45.34 | 46.05 | 188,870 | +0.66(+1.46%) |
Jan 26, 2012 | 46.56 | 46.95 | 45.31 | 45.39 | 288,055 | -0.83(-1.81%) |
Jan 25, 2012 | 45.35 | 46.35 | 44.61 | 46.22 | 129,244 | +0.74(+1.62%) |
Jan 24, 2012 | 44.63 | 45.53 | 44.34 | 45.49 | 298,566 | +0.33(+0.73%) |
Jan 23, 2012 | 45.15 | 45.37 | 44.77 | 45.15 | 352,028 | -0.17(-0.36%) |
Jan 20, 2012 | 45.64 | 46.14 | 44.93 | 45.32 | 184,948 | -0.12(-0.25%) |
Jan 19, 2012 | 45.06 | 45.80 | 45.06 | 45.44 | 226,081 | +0.67(+1.49%) |
Jan 18, 2012 | 43.23 | 44.80 | 43.17 | 44.77 | 222,802 | +1.50(+3.48%) |
Jan 17, 2012 | 43.93 | 44.16 | 43.10 | 43.26 | 268,797 | +0.01(+0.02%) |
Jan 13, 2012 | 43.58 | 43.69 | 42.96 | 43.25 | 125,044 | -0.74(-1.67%) |
Jan 12, 2012 | 44.46 | 44.84 | 43.76 | 43.99 | 152,375 | -0.47(-1.06%) |
Jan 11, 2012 | 45.15 | 45.15 | 44.25 | 44.46 | 233,512 | -0.84(-1.86%) |
Jan 10, 2012 | 45.03 | 45.54 | 45.03 | 45.30 | 423,970 | +1.14(+2.58%) |
Jan 09, 2012 | 43.74 | 44.44 | 43.74 | 44.16 | 199,552 | +0.31(+0.70%) |
Jan 06, 2012 | 44.02 | 44.17 | 43.44 | 43.86 | 480,250 | +0.02(+0.04%) |
Jan 05, 2012 | 43.97 | 44.03 | 43.08 | 43.84 | 783,443 | -0.43(-0.97%) |