Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 60.21 | 60.22 | 59.04 | 59.38 | 332,029 | -0.80(-1.33%) |
Apr 27, 2012 | 58.71 | 60.22 | 58.32 | 60.18 | 389,778 | +1.83(+3.14%) |
Apr 26, 2012 | 58.89 | 59.17 | 57.82 | 58.35 | 182,405 | -0.57(-0.97%) |
Apr 25, 2012 | 58.16 | 59.08 | 57.78 | 58.92 | 325,338 | +1.39(+2.41%) |
Apr 24, 2012 | 57.41 | 57.78 | 57.00 | 57.53 | 373,027 | +0.25(+0.43%) |
Apr 23, 2012 | 57.95 | 58.24 | 56.24 | 57.28 | 454,779 | -1.61(-2.74%) |
Apr 20, 2012 | 59.46 | 59.73 | 58.66 | 58.89 | 255,160 | -0.57(-0.96%) |
Apr 19, 2012 | 59.18 | 59.86 | 58.52 | 59.46 | 438,279 | +0.43(+0.73%) |
Apr 18, 2012 | 59.13 | 59.70 | 58.95 | 59.03 | 438,090 | -0.25(-0.42%) |
Apr 17, 2012 | 58.57 | 59.73 | 58.01 | 59.28 | 474,419 | +1.26(+2.16%) |
Apr 16, 2012 | 59.39 | 59.56 | 57.96 | 58.03 | 539,793 | -1.02(-1.73%) |
Apr 13, 2012 | 59.31 | 59.49 | 58.54 | 59.05 | 292,851 | -0.32(-0.54%) |
Apr 12, 2012 | 59.84 | 60.53 | 59.23 | 59.37 | 543,650 | -0.14(-0.23%) |
Apr 11, 2012 | 59.46 | 59.93 | 58.93 | 59.51 | 571,080 | +0.97(+1.66%) |
Apr 10, 2012 | 59.44 | 59.44 | 58.08 | 58.54 | 903,650 | -0.18(-0.30%) |
Apr 09, 2012 | 59.38 | 59.38 | 58.62 | 58.71 | 516,447 | -1.07(-1.80%) |
Apr 05, 2012 | 59.54 | 60.21 | 59.54 | 59.79 | 484,008 | -0.12(-0.19%) |
Apr 04, 2012 | 59.27 | 60.00 | 58.92 | 59.90 | 415,646 | +0.13(+0.22%) |
Apr 03, 2012 | 57.97 | 59.80 | 57.83 | 59.77 | 326,622 | +1.74(+2.99%) |
Apr 02, 2012 | 58.01 | 58.35 | 57.52 | 58.03 | 659,988 | +0.20(+0.34%) |
Mar 30, 2012 | 58.42 | 58.63 | 57.62 | 57.84 | 430,215 | -0.50(-0.85%) |
Mar 29, 2012 | 57.89 | 58.42 | 57.15 | 58.33 | 782,686 | +0.03(+0.05%) |
Mar 28, 2012 | 57.16 | 58.65 | 57.13 | 58.30 | 794,382 | +1.12(+1.95%) |
Mar 27, 2012 | 57.75 | 58.05 | 56.62 | 57.19 | 577,257 | -0.42(-0.74%) |
Mar 26, 2012 | 54.86 | 57.64 | 54.76 | 57.61 | 833,543 | +3.18(+5.85%) |
Mar 23, 2012 | 54.48 | 54.78 | 53.91 | 54.43 | 408,547 | +0.27(+0.50%) |
Mar 22, 2012 | 55.45 | 55.75 | 53.94 | 54.16 | 380,341 | -1.82(-3.25%) |
Mar 21, 2012 | 55.85 | 56.74 | 55.74 | 55.97 | 515,515 | +0.31(+0.55%) |
Mar 20, 2012 | 54.45 | 55.97 | 54.26 | 55.67 | 374,317 | +1.08(+1.98%) |
Mar 19, 2012 | 54.13 | 54.78 | 53.62 | 54.59 | 187,707 | +0.54(+1.00%) |
Mar 16, 2012 | 55.40 | 56.16 | 53.98 | 54.05 | 466,289 | -0.98(-1.78%) |
Mar 15, 2012 | 55.26 | 55.77 | 54.48 | 55.02 | 450,359 | -0.39(-0.70%) |
Mar 14, 2012 | 54.99 | 55.71 | 54.77 | 55.41 | 1,085,380 | +0.29(+0.53%) |
Mar 13, 2012 | 53.41 | 55.24 | 53.10 | 55.12 | 482,708 | +2.11(+3.98%) |
Mar 12, 2012 | 53.04 | 53.44 | 52.64 | 53.01 | 348,567 | +0.13(+0.25%) |
Mar 09, 2012 | 53.46 | 53.55 | 52.77 | 52.88 | 297,343 | -0.55(-1.03%) |
Mar 08, 2012 | 52.40 | 53.51 | 52.23 | 53.42 | 295,764 | +1.01(+1.92%) |
Mar 07, 2012 | 52.12 | 52.59 | 52.02 | 52.42 | 169,388 | +0.36(+0.69%) |
Mar 06, 2012 | 52.60 | 53.53 | 51.81 | 52.06 | 658,028 | -1.39(-2.60%) |
Mar 05, 2012 | 53.05 | 53.86 | 52.56 | 53.45 | 641,775 | +0.20(+0.38%) |
Mar 02, 2012 | 53.20 | 53.73 | 52.43 | 53.24 | 281,606 | +0.01(+0.01%) |
Mar 01, 2012 | 52.18 | 53.58 | 52.02 | 53.23 | 445,686 | +0.97(+1.86%) |
Feb 29, 2012 | 52.07 | 53.12 | 52.03 | 52.26 | 267,785 | +0.17(+0.32%) |
Feb 28, 2012 | 51.64 | 52.10 | 51.11 | 52.10 | 258,785 | +0.64(+1.25%) |
Feb 27, 2012 | 50.90 | 51.77 | 50.47 | 51.45 | 428,952 | +0.45(+0.89%) |
Feb 24, 2012 | 52.34 | 52.37 | 50.93 | 51.00 | 513,729 | -0.92(-1.77%) |
Feb 23, 2012 | 51.67 | 52.35 | 51.60 | 51.92 | 308,357 | +0.33(+0.64%) |
Feb 22, 2012 | 52.43 | 52.79 | 51.54 | 51.59 | 661,077 | -0.85(-1.62%) |
Feb 21, 2012 | 55.36 | 56.21 | 51.91 | 52.44 | 1,203,191 | -3.07(-5.54%) |
Feb 17, 2012 | 54.64 | 56.81 | 54.29 | 55.51 | 633,557 | +1.20(+2.20%) |
Feb 16, 2012 | 53.38 | 54.42 | 52.82 | 54.32 | 255,869 | +0.93(+1.74%) |
Feb 15, 2012 | 54.33 | 55.43 | 53.05 | 53.39 | 425,783 | -0.08(-0.15%) |
Feb 14, 2012 | 53.44 | 53.93 | 53.08 | 53.47 | 274,396 | -0.10(-0.19%) |
Feb 13, 2012 | 53.02 | 53.83 | 53.00 | 53.57 | 507,585 | +0.72(+1.35%) |
Feb 10, 2012 | 50.99 | 52.91 | 50.96 | 52.86 | 558,166 | +1.44(+2.80%) |
Feb 09, 2012 | 50.18 | 51.95 | 49.20 | 51.42 | 965,922 | +1.04(+2.07%) |
Feb 08, 2012 | 51.65 | 51.79 | 50.31 | 50.37 | 575,193 | -1.39(-2.69%) |
Feb 07, 2012 | 52.00 | 52.29 | 51.62 | 51.77 | 517,339 | -0.47(-0.89%) |
Feb 06, 2012 | 52.16 | 52.28 | 51.34 | 52.23 | 484,395 | -0.04(-0.08%) |
Feb 03, 2012 | 51.12 | 52.59 | 50.87 | 52.28 | 615,959 | +1.31(+2.56%) |
Feb 02, 2012 | 50.68 | 51.10 | 50.28 | 50.97 | 398,508 | +0.57(+1.13%) |