Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 45.63 | 45.63 | 45.15 | 45.15 | 77,476 | -0.03(-0.06%) |
Mar 29, 2012 | 44.49 | 45.33 | 44.49 | 45.18 | 99,340 | +0.39(+0.87%) |
Mar 28, 2012 | 45.37 | 45.63 | 44.56 | 44.78 | 189,403 | -0.45(-0.99%) |
Mar 27, 2012 | 46.79 | 47.00 | 45.16 | 45.23 | 137,722 | -1.65(-3.52%) |
Mar 26, 2012 | 46.90 | 47.19 | 46.05 | 46.89 | 126,844 | +1.21(+2.66%) |
Mar 23, 2012 | 44.69 | 45.85 | 44.67 | 45.67 | 106,290 | +1.16(+2.62%) |
Mar 22, 2012 | 43.80 | 44.92 | 43.77 | 44.51 | 89,284 | +0.35(+0.80%) |
Mar 21, 2012 | 44.07 | 45.11 | 43.93 | 44.15 | 133,404 | +0.09(+0.19%) |
Mar 20, 2012 | 44.64 | 44.70 | 44.03 | 44.07 | 80,374 | -0.94(-2.08%) |
Mar 19, 2012 | 43.83 | 45.44 | 43.83 | 45.00 | 128,731 | +1.17(+2.68%) |
Mar 16, 2012 | 44.33 | 44.49 | 43.78 | 43.83 | 144,123 | -0.25(-0.56%) |
Mar 15, 2012 | 44.09 | 44.21 | 43.48 | 44.08 | 79,553 | -0.15(-0.35%) |
Mar 14, 2012 | 44.05 | 44.36 | 43.99 | 44.23 | 77,012 | -0.03(-0.06%) |
Mar 13, 2012 | 44.34 | 44.34 | 43.64 | 44.26 | 94,870 | +0.19(+0.43%) |
Mar 12, 2012 | 45.15 | 45.40 | 43.94 | 44.07 | 92,313 | -1.16(-2.58%) |
Mar 09, 2012 | 44.55 | 45.94 | 44.29 | 45.23 | 173,300 | +0.65(+1.46%) |
Mar 08, 2012 | 43.87 | 44.65 | 43.42 | 44.58 | 100,645 | +1.00(+2.30%) |
Mar 07, 2012 | 42.13 | 43.59 | 42.02 | 43.58 | 204,837 | +1.59(+3.80%) |
Mar 06, 2012 | 42.92 | 43.17 | 41.93 | 41.99 | 167,685 | -1.36(-3.14%) |
Mar 05, 2012 | 43.54 | 43.64 | 42.90 | 43.35 | 110,403 | -0.46(-1.04%) |
Mar 02, 2012 | 45.12 | 45.82 | 42.85 | 43.81 | 158,413 | -1.43(-3.16%) |
Mar 01, 2012 | 45.65 | 45.90 | 45.12 | 45.23 | 99,906 | -0.29(-0.63%) |
Feb 29, 2012 | 45.96 | 46.63 | 45.47 | 45.52 | 123,182 | -0.41(-0.89%) |
Feb 28, 2012 | 46.66 | 46.90 | 45.69 | 45.93 | 87,832 | -0.66(-1.41%) |
Feb 27, 2012 | 46.78 | 46.91 | 46.27 | 46.59 | 36,810 | -0.65(-1.37%) |
Feb 24, 2012 | 47.26 | 47.48 | 46.94 | 47.23 | 33,509 | -0.12(-0.26%) |
Feb 23, 2012 | 47.49 | 47.49 | 46.82 | 47.36 | 55,930 | +0.06(+0.12%) |
Feb 22, 2012 | 46.81 | 47.52 | 46.65 | 47.30 | 63,216 | +0.31(+0.67%) |
Feb 21, 2012 | 46.75 | 47.31 | 46.52 | 46.99 | 62,789 | +0.25(+0.53%) |
Feb 17, 2012 | 46.68 | 46.98 | 46.23 | 46.74 | 45,683 | +0.20(+0.43%) |
Feb 16, 2012 | 45.55 | 46.61 | 45.50 | 46.54 | 60,195 | +1.04(+2.28%) |
Feb 15, 2012 | 46.47 | 46.65 | 45.38 | 45.50 | 72,344 | -0.80(-1.73%) |
Feb 14, 2012 | 46.45 | 46.87 | 45.80 | 46.30 | 73,533 | -0.49(-1.04%) |
Feb 13, 2012 | 47.31 | 47.37 | 46.58 | 46.79 | 93,410 | +0.12(+0.27%) |
Feb 10, 2012 | 46.83 | 47.05 | 46.53 | 46.66 | 67,715 | -0.63(-1.33%) |
Feb 09, 2012 | 48.17 | 48.43 | 47.14 | 47.29 | 56,695 | -0.64(-1.33%) |
Feb 08, 2012 | 48.18 | 48.35 | 47.44 | 47.93 | 82,550 | +0.02(+0.04%) |
Feb 07, 2012 | 47.99 | 48.56 | 47.80 | 47.91 | 156,245 | +0.07(+0.14%) |
Feb 06, 2012 | 48.75 | 49.39 | 47.68 | 47.84 | 212,000 | -0.77(-1.59%) |
Feb 03, 2012 | 46.38 | 48.93 | 46.28 | 48.62 | 192,455 | +3.13(+6.89%) |
Feb 02, 2012 | 45.65 | 45.92 | 45.21 | 45.48 | 67,498 | +0.05(+0.10%) |
Feb 01, 2012 | 44.38 | 45.52 | 44.16 | 45.43 | 86,445 | +1.40(+3.18%) |
Jan 31, 2012 | 43.91 | 44.16 | 43.47 | 44.03 | 52,968 | +0.49(+1.12%) |
Jan 30, 2012 | 43.67 | 43.74 | 43.24 | 43.55 | 42,551 | -0.40(-0.91%) |
Jan 27, 2012 | 43.15 | 44.23 | 43.15 | 43.95 | 58,611 | +0.50(+1.14%) |
Jan 26, 2012 | 44.01 | 44.01 | 43.32 | 43.45 | 46,958 | -0.42(-0.96%) |
Jan 25, 2012 | 43.76 | 44.25 | 43.45 | 43.87 | 51,215 | +0.07(+0.15%) |
Jan 24, 2012 | 42.94 | 43.99 | 42.74 | 43.81 | 67,188 | +0.66(+1.52%) |
Jan 23, 2012 | 43.29 | 44.08 | 43.09 | 43.15 | 37,707 | -0.28(-0.64%) |
Jan 20, 2012 | 42.92 | 43.65 | 42.66 | 43.43 | 60,845 | +0.37(+0.86%) |
Jan 19, 2012 | 42.31 | 43.21 | 42.12 | 43.05 | 46,946 | +0.78(+1.85%) |
Jan 18, 2012 | 41.45 | 42.34 | 41.40 | 42.27 | 73,995 | +0.86(+2.07%) |
Jan 17, 2012 | 41.45 | 41.94 | 41.23 | 41.42 | 72,386 | +0.25(+0.60%) |
Jan 13, 2012 | 41.31 | 41.74 | 41.03 | 41.17 | 44,065 | -0.61(-1.46%) |
Jan 12, 2012 | 41.67 | 42.00 | 41.43 | 41.78 | 35,766 | +0.10(+0.23%) |
Jan 11, 2012 | 41.50 | 41.88 | 41.20 | 41.68 | 71,072 | -0.01(-0.02%) |
Jan 10, 2012 | 41.35 | 42.01 | 41.34 | 41.69 | 51,142 | +0.83(+2.03%) |
Jan 09, 2012 | 41.01 | 41.06 | 40.54 | 40.86 | 78,571 | +0.06(+0.14%) |
Jan 06, 2012 | 41.39 | 41.55 | 40.77 | 40.81 | 74,037 | -0.75(-1.81%) |
Jan 05, 2012 | 41.53 | 41.85 | 40.78 | 41.56 | 43,875 | -0.19(-0.46%) |