Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.18 | 37.35 | 34.10 | 37.35 | 445,877 | +2.07(+5.87%) |
Apr 27, 2012 | 35.78 | 36.47 | 34.79 | 35.28 | 202,924 | +0.10(+0.28%) |
Apr 26, 2012 | 34.69 | 35.87 | 34.40 | 35.18 | 202,440 | +0.99(+2.88%) |
Apr 25, 2012 | 33.41 | 34.49 | 32.92 | 34.20 | 206,386 | +1.28(+3.89%) |
Apr 24, 2012 | 33.41 | 34.30 | 32.92 | 32.92 | 221,052 | -0.30(-0.89%) |
Apr 23, 2012 | 33.61 | 34.10 | 32.52 | 33.21 | 180,715 | -1.28(-3.71%) |
Apr 20, 2012 | 34.30 | 35.28 | 34.30 | 34.49 | 135,093 | +0.49(+1.45%) |
Apr 19, 2012 | 34.00 | 35.38 | 33.31 | 34.00 | 238,361 | +0.49(+1.47%) |
Apr 18, 2012 | 35.78 | 36.17 | 32.82 | 33.51 | 381,012 | -2.86(-7.86%) |
Apr 17, 2012 | 37.65 | 38.63 | 35.97 | 36.37 | 304,442 | -1.28(-3.40%) |
Apr 16, 2012 | 38.73 | 39.72 | 37.45 | 37.65 | 234,600 | -0.89(-2.30%) |
Apr 13, 2012 | 40.41 | 40.60 | 38.44 | 38.53 | 260,781 | -2.17(-5.33%) |
Apr 12, 2012 | 38.83 | 41.69 | 38.83 | 40.70 | 447,922 | +1.48(+3.77%) |
Apr 11, 2012 | 40.01 | 41.20 | 39.03 | 39.22 | 184,233 | -0.69(-1.73%) |
Apr 10, 2012 | 39.82 | 40.41 | 37.94 | 39.91 | 232,709 | +0.10(+0.25%) |
Apr 09, 2012 | 39.22 | 40.90 | 39.22 | 39.82 | 180,886 | +0.69(+1.76%) |
Apr 05, 2012 | 40.51 | 40.90 | 38.93 | 39.13 | 143,545 | -0.79(-1.98%) |
Apr 04, 2012 | 39.62 | 40.90 | 38.93 | 39.91 | 207,894 | -1.08(-2.64%) |
Apr 03, 2012 | 44.65 | 44.74 | 40.51 | 41.00 | 237,604 | -3.55(-7.96%) |
Apr 02, 2012 | 43.86 | 45.93 | 43.17 | 44.55 | 248,143 | +0.79(+1.80%) |
Mar 30, 2012 | 41.39 | 43.96 | 40.21 | 43.76 | 241,199 | +3.25(+8.03%) |
Mar 29, 2012 | 40.21 | 40.80 | 39.03 | 40.51 | 179,258 | -0.20(-0.48%) |
Mar 28, 2012 | 41.89 | 41.98 | 40.01 | 40.70 | 177,055 | -1.08(-2.59%) |
Mar 27, 2012 | 42.87 | 43.86 | 41.79 | 41.79 | 210,818 | -1.28(-2.97%) |
Mar 26, 2012 | 42.38 | 43.07 | 40.70 | 43.07 | 363,602 | +2.46(+6.07%) |
Mar 23, 2012 | 38.24 | 41.00 | 38.04 | 40.60 | 289,385 | +3.75(+10.16%) |
Mar 22, 2012 | 37.75 | 38.04 | 36.61 | 36.86 | 271,567 | -1.58(-4.10%) |
Mar 21, 2012 | 40.51 | 41.59 | 38.44 | 38.44 | 263,906 | -1.68(-4.18%) |
Mar 20, 2012 | 39.82 | 40.31 | 38.83 | 40.11 | 248,028 | -0.39(-0.97%) |
Mar 19, 2012 | 41.10 | 42.18 | 40.31 | 40.51 | 310,650 | +0.79(+1.99%) |
Mar 16, 2012 | 41.69 | 42.48 | 39.42 | 39.72 | 1,125,135 | -1.87(-4.50%) |
Mar 15, 2012 | 41.79 | 42.67 | 41.00 | 41.59 | 205,933 | +0.20(+0.48%) |
Mar 14, 2012 | 43.76 | 44.35 | 40.90 | 41.39 | 419,153 | -4.04(-8.89%) |
Mar 13, 2012 | 45.43 | 46.91 | 44.65 | 45.43 | 221,038 | +0.99(+2.22%) |
Mar 12, 2012 | 48.88 | 48.88 | 44.35 | 44.45 | 427,508 | -5.03(-10.16%) |
Mar 09, 2012 | 49.08 | 51.54 | 48.09 | 49.47 | 174,937 | +0.79(+1.62%) |
Mar 08, 2012 | 48.00 | 49.18 | 47.41 | 48.69 | 122,277 | +1.58(+3.35%) |
Mar 07, 2012 | 47.01 | 48.29 | 46.52 | 47.11 | 165,156 | +0.10(+0.21%) |
Mar 06, 2012 | 46.91 | 47.80 | 46.12 | 47.01 | 210,098 | -2.07(-4.22%) |
Mar 05, 2012 | 51.05 | 51.25 | 48.59 | 49.08 | 219,488 | -2.37(-4.60%) |
Mar 02, 2012 | 53.02 | 53.42 | 50.26 | 51.45 | 187,364 | -2.37(-4.40%) |
Mar 01, 2012 | 52.14 | 55.29 | 51.84 | 53.81 | 209,844 | +2.27(+4.40%) |
Feb 29, 2012 | 56.47 | 57.56 | 51.35 | 51.54 | 274,857 | -4.53(-8.08%) |
Feb 28, 2012 | 55.68 | 56.96 | 54.65 | 56.08 | 193,320 | +1.68(+3.08%) |
Feb 27, 2012 | 55.68 | 56.18 | 53.81 | 54.40 | 111,584 | -1.28(-2.30%) |
Feb 24, 2012 | 57.65 | 57.65 | 55.29 | 55.68 | 112,589 | -1.38(-2.42%) |
Feb 23, 2012 | 56.67 | 57.26 | 55.78 | 57.06 | 189,810 | +1.18(+2.12%) |
Feb 22, 2012 | 54.21 | 56.87 | 53.71 | 55.88 | 161,180 | +1.48(+2.72%) |
Feb 21, 2012 | 50.36 | 54.60 | 50.16 | 54.40 | 202,352 | +4.53(+9.09%) |
Feb 17, 2012 | 51.05 | 51.35 | 49.47 | 49.87 | 116,659 | -0.99(-1.94%) |
Feb 16, 2012 | 49.28 | 50.85 | 48.39 | 50.85 | 219,788 | +1.48(+2.99%) |
Feb 15, 2012 | 50.07 | 50.95 | 48.59 | 49.38 | 186,275 | -0.39(-0.79%) |
Feb 14, 2012 | 49.97 | 50.46 | 48.78 | 49.77 | 201,016 | -0.30(-0.59%) |
Feb 13, 2012 | 50.56 | 51.03 | 49.70 | 50.07 | 121,014 | -0.10(-0.20%) |
Feb 10, 2012 | 49.77 | 51.45 | 49.28 | 50.16 | 203,453 | -2.37(-4.50%) |
Feb 09, 2012 | 54.30 | 55.49 | 52.53 | 52.53 | 167,280 | -1.87(-3.44%) |
Feb 08, 2012 | 54.90 | 56.57 | 53.91 | 54.40 | 145,258 | -0.89(-1.60%) |
Feb 07, 2012 | 55.49 | 56.77 | 54.50 | 55.29 | 151,977 | -0.30(-0.53%) |
Feb 06, 2012 | 56.18 | 57.16 | 55.19 | 55.59 | 160,461 | -1.18(-2.08%) |
Feb 03, 2012 | 57.26 | 57.36 | 55.78 | 56.77 | 179,597 | -0.39(-0.69%) |
Feb 02, 2012 | 57.36 | 57.75 | 55.78 | 57.16 | 305,468 | +0.30(+0.52%) |