Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 56.21 | 56.23 | 53.29 | 53.33 | 351,543 | -2.22(-4.00%) |
Apr 27, 2012 | 54.58 | 56.41 | 54.22 | 55.55 | 337,586 | +1.10(+2.02%) |
Apr 26, 2012 | 53.52 | 54.66 | 53.17 | 54.45 | 334,933 | +1.19(+2.23%) |
Apr 25, 2012 | 51.33 | 53.54 | 51.33 | 53.26 | 279,263 | +2.29(+4.49%) |
Apr 24, 2012 | 51.60 | 52.22 | 50.13 | 50.97 | 243,555 | -0.52(-1.01%) |
Apr 23, 2012 | 52.57 | 52.64 | 50.93 | 51.49 | 292,032 | -1.52(-2.87%) |
Apr 20, 2012 | 53.62 | 53.71 | 51.91 | 53.01 | 482,578 | +0.07(+0.13%) |
Apr 19, 2012 | 53.28 | 53.99 | 52.44 | 52.94 | 356,138 | +0.39(+0.74%) |
Apr 18, 2012 | 51.89 | 52.81 | 51.50 | 52.55 | 425,422 | +0.44(+0.84%) |
Apr 17, 2012 | 52.13 | 53.35 | 51.87 | 52.11 | 588,986 | +0.53(+1.03%) |
Apr 16, 2012 | 51.91 | 52.58 | 50.82 | 51.58 | 617,920 | +0.28(+0.55%) |
Apr 13, 2012 | 50.60 | 51.91 | 49.69 | 51.30 | 392,688 | +0.77(+1.52%) |
Apr 12, 2012 | 48.19 | 51.20 | 47.90 | 50.53 | 499,546 | +2.46(+5.12%) |
Apr 11, 2012 | 48.74 | 48.74 | 47.51 | 48.07 | 404,238 | +0.45(+0.94%) |
Apr 10, 2012 | 50.72 | 51.80 | 47.10 | 47.62 | 628,431 | -2.86(-5.67%) |
Apr 09, 2012 | 48.94 | 50.81 | 48.02 | 50.48 | 620,580 | +1.12(+2.27%) |
Apr 05, 2012 | 48.24 | 49.89 | 47.98 | 49.36 | 777,132 | +2.65(+5.67%) |
Apr 04, 2012 | 44.04 | 47.16 | 43.86 | 46.71 | 555,322 | +2.47(+5.58%) |
Apr 03, 2012 | 44.30 | 45.43 | 44.04 | 44.24 | 386,482 | +0.01(+0.02%) |
Apr 02, 2012 | 44.84 | 45.00 | 42.68 | 44.23 | 480,666 | -0.57(-1.27%) |
Mar 30, 2012 | 45.84 | 46.41 | 43.80 | 44.80 | 344,913 | -0.68(-1.50%) |
Mar 29, 2012 | 45.92 | 46.14 | 44.75 | 45.48 | 273,786 | -0.53(-1.15%) |
Mar 28, 2012 | 47.41 | 47.61 | 45.13 | 46.01 | 505,315 | -1.42(-2.99%) |
Mar 27, 2012 | 47.85 | 48.03 | 46.99 | 47.43 | 293,199 | -0.42(-0.88%) |
Mar 26, 2012 | 47.00 | 48.34 | 47.00 | 47.85 | 302,614 | +1.16(+2.48%) |
Mar 23, 2012 | 46.41 | 46.80 | 46.06 | 46.69 | 194,548 | +0.29(+0.62%) |
Mar 22, 2012 | 46.03 | 46.45 | 45.76 | 46.40 | 190,323 | +0.17(+0.37%) |
Mar 21, 2012 | 46.77 | 47.00 | 45.52 | 46.23 | 270,565 | -0.07(-0.15%) |
Mar 20, 2012 | 46.29 | 47.88 | 45.61 | 46.30 | 611,337 | +0.42(+0.92%) |
Mar 19, 2012 | 44.06 | 45.93 | 43.68 | 45.88 | 396,871 | +1.95(+4.44%) |
Mar 16, 2012 | 44.69 | 44.82 | 43.54 | 43.93 | 257,632 | -0.52(-1.17%) |
Mar 15, 2012 | 46.08 | 46.14 | 44.40 | 44.45 | 418,043 | -1.27(-2.78%) |
Mar 14, 2012 | 46.85 | 46.85 | 45.00 | 45.72 | 498,854 | -0.75(-1.61%) |
Mar 13, 2012 | 44.05 | 46.73 | 44.04 | 46.47 | 696,167 | +3.05(+7.02%) |
Mar 12, 2012 | 44.44 | 44.49 | 43.00 | 43.42 | 288,485 | -1.09(-2.45%) |
Mar 09, 2012 | 44.00 | 45.18 | 43.78 | 44.51 | 347,901 | +0.51(+1.16%) |
Mar 08, 2012 | 42.97 | 44.04 | 42.89 | 44.00 | 314,855 | +1.04(+2.42%) |
Mar 07, 2012 | 41.74 | 43.07 | 41.74 | 42.96 | 249,096 | +1.45(+3.49%) |
Mar 06, 2012 | 41.89 | 41.89 | 40.21 | 41.51 | 448,678 | -1.00(-2.35%) |
Mar 05, 2012 | 43.35 | 43.64 | 41.84 | 42.51 | 330,109 | -0.74(-1.71%) |
Mar 02, 2012 | 43.50 | 43.85 | 43.10 | 43.25 | 463,662 | -0.36(-0.83%) |
Mar 01, 2012 | 43.36 | 43.70 | 42.63 | 43.61 | 400,169 | +0.36(+0.83%) |
Feb 29, 2012 | 43.79 | 44.12 | 42.60 | 43.25 | 311,061 | -0.31(-0.71%) |
Feb 28, 2012 | 44.41 | 44.50 | 43.30 | 43.56 | 353,283 | -0.86(-1.94%) |
Feb 27, 2012 | 43.94 | 44.70 | 43.50 | 44.42 | 329,588 | +0.31(+0.70%) |
Feb 24, 2012 | 43.43 | 44.80 | 43.09 | 44.11 | 569,680 | +0.76(+1.75%) |
Feb 23, 2012 | 42.75 | 43.49 | 42.40 | 43.35 | 271,815 | +0.60(+1.40%) |
Feb 22, 2012 | 42.95 | 43.12 | 41.71 | 42.75 | 380,670 | -0.25(-0.58%) |
Feb 21, 2012 | 42.97 | 43.27 | 42.62 | 43.00 | 482,707 | +0.69(+1.63%) |
Feb 17, 2012 | 42.22 | 42.41 | 41.64 | 42.31 | 292,081 | +0.10(+0.24%) |
Feb 16, 2012 | 41.62 | 42.39 | 41.50 | 42.21 | 247,050 | +0.37(+0.88%) |
Feb 15, 2012 | 43.66 | 43.77 | 41.59 | 41.84 | 555,994 | -1.45(-3.35%) |
Feb 14, 2012 | 42.52 | 43.61 | 42.51 | 43.29 | 757,780 | +0.80(+1.88%) |
Feb 13, 2012 | 40.60 | 42.87 | 40.60 | 42.49 | 1,371,010 | +2.29(+5.70%) |
Feb 10, 2012 | 38.76 | 40.40 | 38.60 | 40.20 | 1,239,504 | +1.20(+3.08%) |
Feb 09, 2012 | 39.22 | 39.25 | 38.50 | 39.00 | 397,585 | +0.04(+0.10%) |
Feb 08, 2012 | 39.25 | 39.48 | 38.54 | 38.96 | 563,923 | -0.29(-0.74%) |
Feb 07, 2012 | 39.86 | 39.97 | 38.75 | 39.25 | 262,881 | -0.63(-1.58%) |
Feb 06, 2012 | 39.99 | 40.96 | 39.41 | 39.88 | 512,119 | -0.29(-0.72%) |
Feb 03, 2012 | 39.97 | 40.40 | 39.14 | 40.17 | 417,082 | +0.81(+2.06%) |
Feb 02, 2012 | 36.40 | 39.48 | 36.27 | 39.36 | 983,499 | +3.26(+9.03%) |