Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 46.17 | 46.31 | 45.74 | 46.20 | 19,806,838 | +0.37(+0.81%) |
Mar 29, 2012 | 45.51 | 45.90 | 45.18 | 45.83 | 25,362,082 | +0.00(+0.00%) |
Mar 28, 2012 | 46.19 | 46.35 | 45.45 | 45.83 | 23,739,084 | -0.58(-1.25%) |
Mar 27, 2012 | 46.96 | 46.97 | 46.39 | 46.40 | 19,837,182 | -0.47(-1.00%) |
Mar 26, 2012 | 46.94 | 47.00 | 46.61 | 46.87 | 15,823,660 | +0.35(+0.75%) |
Mar 23, 2012 | 46.13 | 46.68 | 45.89 | 46.53 | 20,534,798 | +0.50(+1.09%) |
Mar 22, 2012 | 46.57 | 46.64 | 45.81 | 46.02 | 31,395,870 | -1.06(-2.26%) |
Mar 21, 2012 | 47.60 | 47.60 | 47.02 | 47.09 | 25,752,950 | -0.57(-1.19%) |
Mar 20, 2012 | 47.95 | 48.01 | 47.56 | 47.65 | 20,631,166 | -0.73(-1.50%) |
Mar 19, 2012 | 48.14 | 48.59 | 48.00 | 48.38 | 22,057,784 | +0.22(+0.45%) |
Mar 16, 2012 | 47.74 | 48.31 | 47.67 | 48.16 | 36,638,784 | +0.65(+1.38%) |
Mar 15, 2012 | 47.49 | 47.73 | 47.19 | 47.51 | 23,661,432 | +0.08(+0.16%) |
Mar 14, 2012 | 47.93 | 48.05 | 47.32 | 47.43 | 21,603,096 | -0.46(-0.96%) |
Mar 13, 2012 | 47.58 | 47.96 | 47.10 | 47.89 | 27,740,158 | +0.57(+1.21%) |
Mar 12, 2012 | 47.54 | 47.61 | 47.12 | 47.32 | 19,112,188 | -0.26(-0.55%) |
Mar 09, 2012 | 47.73 | 48.02 | 47.51 | 47.59 | 22,845,418 | -0.04(-0.09%) |
Mar 08, 2012 | 47.49 | 47.79 | 47.25 | 47.63 | 16,055,368 | +0.38(+0.81%) |
Mar 07, 2012 | 47.03 | 47.37 | 46.71 | 47.25 | 22,578,824 | +0.39(+0.84%) |
Mar 06, 2012 | 46.91 | 47.03 | 46.55 | 46.85 | 21,620,804 | -0.78(-1.63%) |
Mar 05, 2012 | 47.73 | 47.77 | 47.17 | 47.63 | 19,777,042 | -0.31(-0.64%) |
Mar 02, 2012 | 48.31 | 48.50 | 47.75 | 47.94 | 22,642,394 | -0.55(-1.14%) |
Mar 01, 2012 | 48.24 | 48.59 | 48.12 | 48.49 | 21,839,520 | +0.46(+0.96%) |
Feb 29, 2012 | 48.63 | 48.84 | 47.89 | 48.03 | 28,053,872 | -0.55(-1.14%) |
Feb 28, 2012 | 48.68 | 48.90 | 48.30 | 48.58 | 25,890,316 | -0.16(-0.33%) |
Feb 27, 2012 | 48.70 | 48.95 | 48.37 | 48.74 | 17,435,352 | -0.15(-0.31%) |
Feb 24, 2012 | 48.81 | 49.07 | 48.77 | 48.89 | 19,137,472 | +0.19(+0.40%) |
Feb 23, 2012 | 48.49 | 48.76 | 48.14 | 48.70 | 21,964,402 | +0.24(+0.50%) |
Feb 22, 2012 | 48.45 | 48.79 | 48.34 | 48.46 | 19,242,560 | +0.11(+0.23%) |
Feb 21, 2012 | 48.34 | 48.61 | 48.21 | 48.35 | 22,423,078 | +0.33(+0.68%) |
Feb 17, 2012 | 48.22 | 48.28 | 47.74 | 48.02 | 21,042,606 | +0.18(+0.38%) |
Feb 16, 2012 | 47.32 | 47.93 | 47.03 | 47.84 | 28,221,364 | +0.62(+1.30%) |
Feb 15, 2012 | 47.46 | 47.59 | 47.07 | 47.23 | 22,979,736 | -0.08(-0.16%) |
Feb 14, 2012 | 47.17 | 47.39 | 46.92 | 47.30 | 22,681,050 | +0.08(+0.18%) |
Feb 13, 2012 | 47.32 | 47.35 | 46.86 | 47.22 | 15,457,132 | +0.37(+0.79%) |
Feb 10, 2012 | 46.77 | 46.93 | 46.54 | 46.85 | 23,131,896 | -0.47(-1.00%) |
Feb 09, 2012 | 47.39 | 47.50 | 46.94 | 47.32 | 14,975,516 | +0.01(+0.01%) |
Feb 08, 2012 | 47.59 | 47.66 | 47.01 | 47.32 | 17,193,102 | -0.16(-0.34%) |
Feb 07, 2012 | 47.12 | 47.56 | 46.63 | 47.48 | 27,359,654 | +0.24(+0.52%) |
Feb 06, 2012 | 46.41 | 47.24 | 46.34 | 47.23 | 20,867,490 | +0.56(+1.20%) |
Feb 03, 2012 | 46.46 | 46.72 | 46.20 | 46.68 | 23,380,758 | +0.81(+1.76%) |
Feb 02, 2012 | 45.59 | 46.04 | 45.45 | 45.87 | 24,120,654 | +0.35(+0.76%) |
Feb 01, 2012 | 45.75 | 45.91 | 45.42 | 45.52 | 19,919,500 | +0.18(+0.40%) |
Jan 31, 2012 | 45.96 | 46.00 | 45.12 | 45.34 | 22,888,608 | -0.29(-0.63%) |
Jan 30, 2012 | 45.32 | 45.66 | 44.98 | 45.63 | 21,243,642 | -0.22(-0.48%) |
Jan 27, 2012 | 45.74 | 46.05 | 45.67 | 45.85 | 14,387,452 | -0.10(-0.21%) |
Jan 26, 2012 | 46.87 | 46.93 | 45.76 | 45.94 | 26,470,414 | -0.63(-1.36%) |
Jan 25, 2012 | 45.94 | 46.73 | 45.35 | 46.58 | 30,627,238 | +0.56(+1.23%) |
Jan 24, 2012 | 45.75 | 46.05 | 45.56 | 46.01 | 16,553,002 | -0.13(-0.29%) |
Jan 23, 2012 | 45.94 | 46.28 | 45.82 | 46.15 | 20,247,708 | +0.37(+0.80%) |
Jan 20, 2012 | 45.77 | 45.95 | 45.42 | 45.78 | 24,002,540 | +0.01(+0.01%) |
Jan 19, 2012 | 45.83 | 45.94 | 45.57 | 45.78 | 20,742,440 | +0.19(+0.41%) |
Jan 18, 2012 | 44.83 | 45.61 | 44.61 | 45.59 | 23,949,944 | +0.73(+1.64%) |
Jan 17, 2012 | 45.04 | 45.25 | 44.71 | 44.86 | 19,530,444 | +0.32(+0.71%) |
Jan 13, 2012 | 44.48 | 44.60 | 44.09 | 44.54 | 25,284,464 | -0.22(-0.50%) |
Jan 12, 2012 | 44.94 | 45.14 | 44.56 | 44.76 | 30,721,162 | -0.42(-0.94%) |
Jan 11, 2012 | 45.59 | 45.60 | 45.01 | 45.19 | 21,003,824 | -0.62(-1.34%) |
Jan 10, 2012 | 46.11 | 46.17 | 45.67 | 45.80 | 21,255,428 | +0.40(+0.89%) |
Jan 09, 2012 | 45.28 | 45.50 | 45.14 | 45.40 | 18,776,228 | +0.22(+0.48%) |
Jan 06, 2012 | 45.53 | 45.55 | 45.08 | 45.18 | 13,867,942 | -0.27(-0.59%) |
Jan 05, 2012 | 45.37 | 45.48 | 44.90 | 45.45 | 19,760,728 | -0.22(-0.48%) |