Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.17 | 47.44 | 47.06 | 47.27 | 8,987,841 | +0.29(+0.62%) |
Mar 29, 2012 | 46.94 | 47.08 | 46.82 | 46.98 | 8,635,149 | -0.29(-0.60%) |
Mar 28, 2012 | 47.23 | 47.49 | 47.10 | 47.26 | 9,223,341 | +0.08(+0.16%) |
Mar 27, 2012 | 47.39 | 47.50 | 47.13 | 47.19 | 9,500,800 | -0.09(-0.18%) |
Mar 26, 2012 | 47.04 | 47.37 | 46.93 | 47.27 | 8,045,723 | +0.35(+0.74%) |
Mar 23, 2012 | 46.82 | 47.00 | 46.66 | 46.92 | 9,007,496 | +0.08(+0.16%) |
Mar 22, 2012 | 46.52 | 46.94 | 46.52 | 46.85 | 7,393,244 | +0.07(+0.15%) |
Mar 21, 2012 | 46.69 | 46.90 | 46.63 | 46.78 | 9,454,239 | -0.03(-0.07%) |
Mar 20, 2012 | 46.60 | 47.01 | 46.57 | 46.81 | 10,242,428 | -0.11(-0.23%) |
Mar 19, 2012 | 46.79 | 47.03 | 46.70 | 46.92 | 10,683,035 | -0.08(-0.16%) |
Mar 16, 2012 | 47.43 | 47.48 | 46.94 | 46.99 | 15,635,268 | -0.30(-0.64%) |
Mar 15, 2012 | 47.03 | 47.32 | 46.95 | 47.30 | 8,745,132 | +0.12(+0.25%) |
Mar 14, 2012 | 46.99 | 47.23 | 46.88 | 47.18 | 8,253,166 | +0.06(+0.13%) |
Mar 13, 2012 | 47.06 | 47.18 | 46.75 | 47.12 | 11,263,506 | +0.25(+0.53%) |
Mar 12, 2012 | 46.48 | 47.04 | 46.42 | 46.87 | 9,809,043 | +0.46(+1.00%) |
Mar 09, 2012 | 46.21 | 46.50 | 46.21 | 46.41 | 8,146,887 | +0.24(+0.52%) |
Mar 08, 2012 | 46.22 | 46.31 | 45.92 | 46.17 | 10,092,453 | +0.24(+0.52%) |
Mar 07, 2012 | 45.35 | 45.93 | 45.35 | 45.93 | 19,261,962 | +0.69(+1.52%) |
Mar 06, 2012 | 45.30 | 45.44 | 45.08 | 45.24 | 11,707,606 | -0.33(-0.73%) |
Mar 05, 2012 | 45.24 | 45.72 | 45.08 | 45.58 | 12,530,555 | +0.30(+0.66%) |
Mar 02, 2012 | 45.26 | 45.49 | 45.12 | 45.28 | 12,848,066 | +0.15(+0.32%) |
Mar 01, 2012 | 45.55 | 45.59 | 45.00 | 45.13 | 21,223,904 | -0.20(-0.44%) |
Feb 29, 2012 | 45.15 | 45.52 | 45.06 | 45.33 | 14,919,000 | +0.12(+0.25%) |
Feb 28, 2012 | 44.84 | 45.35 | 44.77 | 45.22 | 14,025,725 | +0.36(+0.80%) |
Feb 27, 2012 | 45.04 | 45.10 | 44.73 | 44.86 | 15,976,415 | -0.25(-0.56%) |
Feb 24, 2012 | 45.08 | 45.23 | 44.89 | 45.11 | 12,936,114 | +0.19(+0.43%) |
Feb 23, 2012 | 44.96 | 45.19 | 44.66 | 44.92 | 19,393,030 | -0.05(-0.10%) |
Feb 22, 2012 | 45.72 | 45.96 | 44.79 | 44.96 | 37,311,808 | -1.13(-2.45%) |
Feb 21, 2012 | 46.29 | 46.42 | 45.78 | 46.09 | 31,138,164 | -1.85(-3.86%) |
Feb 17, 2012 | 47.82 | 48.01 | 47.50 | 47.94 | 10,677,642 | +0.34(+0.71%) |
Feb 16, 2012 | 47.40 | 47.72 | 47.34 | 47.60 | 9,460,953 | +0.21(+0.45%) |
Feb 15, 2012 | 47.82 | 47.91 | 47.26 | 47.39 | 7,580,291 | -0.35(-0.74%) |
Feb 14, 2012 | 47.50 | 47.76 | 47.41 | 47.74 | 6,741,946 | +0.33(+0.70%) |
Feb 13, 2012 | 47.58 | 47.63 | 47.37 | 47.41 | 5,441,054 | -0.08(-0.18%) |
Feb 10, 2012 | 47.33 | 47.50 | 47.10 | 47.50 | 7,169,450 | -0.05(-0.10%) |
Feb 09, 2012 | 47.25 | 47.70 | 47.25 | 47.54 | 8,410,098 | +0.26(+0.55%) |
Feb 08, 2012 | 47.50 | 47.59 | 46.98 | 47.28 | 9,461,707 | -0.05(-0.11%) |
Feb 07, 2012 | 47.28 | 47.50 | 47.28 | 47.33 | 7,929,651 | -0.15(-0.31%) |
Feb 06, 2012 | 47.46 | 47.56 | 47.34 | 47.48 | 7,142,676 | -0.12(-0.24%) |
Feb 03, 2012 | 47.82 | 47.90 | 47.34 | 47.60 | 10,070,644 | +0.07(+0.15%) |
Feb 02, 2012 | 47.88 | 47.93 | 47.43 | 47.53 | 8,094,920 | -0.18(-0.39%) |
Feb 01, 2012 | 47.41 | 48.06 | 47.41 | 47.71 | 15,809,797 | +0.63(+1.34%) |
Jan 31, 2012 | 47.21 | 47.24 | 46.48 | 47.08 | 12,687,611 | +0.05(+0.10%) |
Jan 30, 2012 | 46.40 | 47.05 | 46.31 | 47.04 | 9,950,458 | +0.45(+0.97%) |
Jan 27, 2012 | 46.70 | 46.90 | 46.45 | 46.58 | 8,194,027 | -0.20(-0.43%) |
Jan 26, 2012 | 47.42 | 47.45 | 46.63 | 46.78 | 9,599,762 | -0.38(-0.81%) |
Jan 25, 2012 | 46.94 | 47.27 | 46.84 | 47.17 | 7,709,808 | +0.06(+0.13%) |
Jan 24, 2012 | 46.61 | 47.57 | 46.61 | 47.10 | 9,595,699 | +0.37(+0.79%) |
Jan 23, 2012 | 46.66 | 46.79 | 46.43 | 46.74 | 9,297,607 | -0.08(-0.16%) |
Jan 20, 2012 | 46.61 | 47.00 | 46.55 | 46.81 | 13,530,666 | +0.31(+0.66%) |
Jan 19, 2012 | 45.98 | 46.60 | 45.85 | 46.51 | 12,035,171 | +0.46(+1.00%) |
Jan 18, 2012 | 45.88 | 46.06 | 45.77 | 46.05 | 7,704,092 | +0.12(+0.27%) |
Jan 17, 2012 | 45.94 | 46.12 | 45.67 | 45.92 | 11,077,767 | +0.24(+0.52%) |
Jan 13, 2012 | 45.41 | 45.74 | 45.28 | 45.68 | 10,073,312 | +0.03(+0.07%) |
Jan 12, 2012 | 45.88 | 46.04 | 45.58 | 45.65 | 9,431,000 | +0.08(+0.17%) |
Jan 11, 2012 | 45.32 | 45.68 | 45.30 | 45.58 | 8,296,591 | +0.28(+0.61%) |
Jan 10, 2012 | 45.60 | 45.82 | 45.26 | 45.30 | 9,002,330 | -0.11(-0.24%) |
Jan 09, 2012 | 45.29 | 45.69 | 45.21 | 45.41 | 8,704,860 | +0.14(+0.31%) |
Jan 06, 2012 | 45.59 | 45.61 | 45.17 | 45.27 | 10,516,793 | -0.32(-0.71%) |
Jan 05, 2012 | 45.54 | 45.75 | 44.79 | 45.59 | 16,640,495 | -0.22(-0.49%) |