Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 46.10 | 46.10 | 45.78 | 45.98 | 345,152 | +0.44(+0.97%) |
Mar 29, 2012 | 45.52 | 45.63 | 44.99 | 45.54 | 396,534 | -0.37(-0.82%) |
Mar 28, 2012 | 46.23 | 46.33 | 45.68 | 45.91 | 415,079 | -0.45(-0.97%) |
Mar 27, 2012 | 46.56 | 46.60 | 46.32 | 46.36 | 170,792 | -0.10(-0.21%) |
Mar 26, 2012 | 46.22 | 46.49 | 46.13 | 46.46 | 884,655 | +0.40(+0.87%) |
Mar 23, 2012 | 45.87 | 46.10 | 45.69 | 46.06 | 180,240 | +0.26(+0.57%) |
Mar 22, 2012 | 46.01 | 46.01 | 45.62 | 45.80 | 305,468 | -0.50(-1.07%) |
Mar 21, 2012 | 46.25 | 46.38 | 46.07 | 46.30 | 210,577 | +0.11(+0.23%) |
Mar 20, 2012 | 46.20 | 46.27 | 45.97 | 46.19 | 431,324 | -0.76(-1.61%) |
Mar 19, 2012 | 46.62 | 47.12 | 46.62 | 46.95 | 8,888,650 | -0.20(-0.43%) |
Mar 16, 2012 | 47.06 | 47.24 | 46.88 | 47.15 | 3,119,494 | +0.05(+0.10%) |
Mar 15, 2012 | 46.87 | 47.17 | 46.80 | 47.10 | 206,921 | +0.26(+0.55%) |
Mar 14, 2012 | 47.27 | 47.45 | 46.78 | 46.85 | 333,454 | -0.69(-1.45%) |
Mar 13, 2012 | 46.93 | 47.59 | 46.74 | 47.54 | 387,815 | +1.18(+2.55%) |
Mar 12, 2012 | 46.54 | 46.54 | 46.22 | 46.35 | 249,956 | -0.45(-0.96%) |
Mar 09, 2012 | 46.86 | 46.96 | 46.68 | 46.80 | 330,742 | +0.16(+0.35%) |
Mar 08, 2012 | 46.53 | 46.70 | 46.38 | 46.64 | 990,708 | +0.88(+1.92%) |
Mar 07, 2012 | 45.62 | 45.83 | 45.46 | 45.76 | 288,481 | +0.53(+1.18%) |
Mar 06, 2012 | 45.65 | 45.65 | 45.06 | 45.23 | 1,831,431 | -1.41(-3.01%) |
Mar 05, 2012 | 46.82 | 46.91 | 46.55 | 46.63 | 1,377,475 | -0.78(-1.65%) |
Mar 02, 2012 | 47.50 | 47.51 | 47.22 | 47.41 | 608,681 | -0.20(-0.41%) |
Mar 01, 2012 | 47.32 | 47.75 | 47.32 | 47.61 | 416,483 | +0.25(+0.53%) |
Feb 29, 2012 | 47.51 | 47.80 | 47.25 | 47.36 | 649,932 | +0.31(+0.66%) |
Feb 28, 2012 | 46.81 | 47.08 | 46.74 | 47.05 | 1,121,490 | +0.61(+1.32%) |
Feb 27, 2012 | 46.31 | 46.62 | 46.13 | 46.44 | 428,081 | -0.61(-1.30%) |
Feb 24, 2012 | 46.95 | 47.13 | 46.89 | 47.05 | 226,865 | +0.21(+0.45%) |
Feb 23, 2012 | 46.86 | 46.92 | 46.62 | 46.84 | 393,162 | -0.24(-0.50%) |
Feb 22, 2012 | 47.09 | 47.10 | 46.86 | 47.07 | 181,904 | +0.09(+0.19%) |
Feb 21, 2012 | 47.08 | 47.23 | 46.84 | 46.98 | 245,460 | -0.11(-0.24%) |
Feb 17, 2012 | 47.15 | 47.24 | 46.93 | 47.10 | 197,708 | +0.15(+0.31%) |
Feb 16, 2012 | 46.53 | 46.99 | 46.44 | 46.95 | 309,147 | +0.26(+0.56%) |
Feb 15, 2012 | 46.86 | 46.97 | 46.54 | 46.69 | 465,579 | +0.44(+0.95%) |
Feb 14, 2012 | 46.24 | 46.26 | 45.93 | 46.25 | 258,643 | -0.02(-0.04%) |
Feb 13, 2012 | 46.43 | 46.50 | 46.16 | 46.27 | 1,130,539 | +0.42(+0.91%) |
Feb 10, 2012 | 45.87 | 45.87 | 45.59 | 45.85 | 1,542,610 | -0.89(-1.90%) |
Feb 09, 2012 | 46.86 | 46.86 | 46.47 | 46.74 | 346,191 | +0.07(+0.16%) |
Feb 08, 2012 | 46.59 | 46.79 | 46.48 | 46.66 | 488,642 | +0.60(+1.31%) |
Feb 07, 2012 | 45.94 | 46.15 | 45.67 | 46.06 | 354,471 | -0.05(-0.11%) |
Feb 06, 2012 | 46.00 | 46.16 | 45.88 | 46.11 | 314,489 | -0.56(-1.20%) |
Feb 03, 2012 | 46.43 | 46.69 | 46.28 | 46.67 | 322,734 | +0.74(+1.61%) |
Feb 02, 2012 | 45.96 | 46.21 | 45.86 | 45.93 | 417,239 | +0.29(+0.64%) |
Feb 01, 2012 | 45.47 | 45.91 | 45.43 | 45.64 | 384,774 | +0.77(+1.71%) |
Jan 31, 2012 | 45.05 | 45.20 | 44.70 | 44.87 | 481,198 | +0.25(+0.57%) |
Jan 30, 2012 | 44.25 | 44.71 | 44.19 | 44.62 | 665,460 | -0.72(-1.58%) |
Jan 27, 2012 | 45.18 | 45.43 | 44.95 | 45.34 | 1,339,813 | +0.22(+0.49%) |
Jan 26, 2012 | 45.45 | 45.63 | 44.96 | 45.12 | 1,093,235 | -0.10(-0.22%) |
Jan 25, 2012 | 44.68 | 45.34 | 44.46 | 45.21 | 298,712 | +0.42(+0.95%) |
Jan 24, 2012 | 44.47 | 44.81 | 44.28 | 44.79 | 208,659 | +0.11(+0.26%) |
Jan 23, 2012 | 44.52 | 44.95 | 44.52 | 44.68 | 370,975 | +0.29(+0.64%) |
Jan 20, 2012 | 44.15 | 44.44 | 44.10 | 44.39 | 360,496 | +0.17(+0.39%) |
Jan 19, 2012 | 44.16 | 44.29 | 43.96 | 44.22 | 511,063 | +0.57(+1.31%) |
Jan 18, 2012 | 42.93 | 43.71 | 42.90 | 43.65 | 504,187 | +0.78(+1.82%) |
Jan 17, 2012 | 42.95 | 43.07 | 42.72 | 42.87 | 541,107 | +0.69(+1.64%) |
Jan 13, 2012 | 42.16 | 42.23 | 41.83 | 42.18 | 776,944 | -0.19(-0.44%) |
Jan 12, 2012 | 42.26 | 42.42 | 41.97 | 42.36 | 500,404 | +0.36(+0.85%) |
Jan 11, 2012 | 41.95 | 42.11 | 41.83 | 42.00 | 343,666 | -0.26(-0.62%) |
Jan 10, 2012 | 42.19 | 42.39 | 42.05 | 42.27 | 402,379 | +1.03(+2.49%) |
Jan 09, 2012 | 41.19 | 41.40 | 41.15 | 41.24 | 295,683 | +0.16(+0.40%) |
Jan 06, 2012 | 41.22 | 41.29 | 40.94 | 41.08 | 434,049 | -0.37(-0.88%) |
Jan 05, 2012 | 41.17 | 41.52 | 41.06 | 41.44 | 419,365 | +0.00(+0.00%) |