Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 53.84 | 53.84 | 51.99 | 52.15 | 48,127 | -1.77(-3.29%) |
Apr 27, 2012 | 54.69 | 55.15 | 53.07 | 53.92 | 11,169 | -0.69(-1.27%) |
Apr 26, 2012 | 52.92 | 55.30 | 52.92 | 54.61 | 11,738 | +1.54(+2.90%) |
Apr 25, 2012 | 51.91 | 53.34 | 51.91 | 53.07 | 11,620 | +1.85(+3.61%) |
Apr 24, 2012 | 49.37 | 51.37 | 49.37 | 51.22 | 5,116 | +1.85(+3.74%) |
Apr 23, 2012 | 49.06 | 49.53 | 47.49 | 49.37 | 13,854 | -0.54(-1.08%) |
Apr 20, 2012 | 49.83 | 50.53 | 49.37 | 49.91 | 27,545 | +0.69(+1.41%) |
Apr 19, 2012 | 48.14 | 49.37 | 46.60 | 49.22 | 19,183 | +1.08(+2.24%) |
Apr 18, 2012 | 49.91 | 50.45 | 47.91 | 48.14 | 13,668 | -2.31(-4.58%) |
Apr 17, 2012 | 51.07 | 51.30 | 50.30 | 50.45 | 10,836 | -0.15(-0.30%) |
Apr 16, 2012 | 51.45 | 51.45 | 50.41 | 50.60 | 12,350 | -0.39(-0.76%) |
Apr 13, 2012 | 53.07 | 53.15 | 50.84 | 50.99 | 43,486 | -2.46(-4.61%) |
Apr 12, 2012 | 52.99 | 54.46 | 52.99 | 53.45 | 13,367 | +0.31(+0.58%) |
Apr 11, 2012 | 51.07 | 53.22 | 50.54 | 53.15 | 72,754 | +2.39(+4.70%) |
Apr 10, 2012 | 52.84 | 52.84 | 48.76 | 50.76 | 54,087 | -2.00(-3.80%) |
Apr 09, 2012 | 53.07 | 53.99 | 52.65 | 52.76 | 30,544 | -1.39(-2.56%) |
Apr 05, 2012 | 53.61 | 54.76 | 53.61 | 54.15 | 10,622 | +0.23(+0.43%) |
Apr 04, 2012 | 54.30 | 55.07 | 53.76 | 53.92 | 27,809 | -1.00(-1.82%) |
Apr 03, 2012 | 55.84 | 57.77 | 54.30 | 54.92 | 48,211 | -1.00(-1.79%) |
Apr 02, 2012 | 54.30 | 56.00 | 53.99 | 55.92 | 22,029 | +1.54(+2.83%) |
Mar 30, 2012 | 56.00 | 56.00 | 53.92 | 54.38 | 14,592 | -0.92(-1.67%) |
Mar 29, 2012 | 55.46 | 56.54 | 54.15 | 55.30 | 21,391 | -0.69(-1.24%) |
Mar 28, 2012 | 55.46 | 56.84 | 55.38 | 56.00 | 27,334 | +0.46(+0.83%) |
Mar 27, 2012 | 56.38 | 56.46 | 55.30 | 55.53 | 10,232 | -0.69(-1.23%) |
Mar 26, 2012 | 56.61 | 57.77 | 56.15 | 56.23 | 31,462 | +0.39(+0.69%) |
Mar 23, 2012 | 54.69 | 55.84 | 54.15 | 55.84 | 8,334 | +1.08(+1.97%) |
Mar 22, 2012 | 54.76 | 55.53 | 53.45 | 54.76 | 12,012 | -0.77(-1.39%) |
Mar 21, 2012 | 54.92 | 55.84 | 54.15 | 55.53 | 9,426 | +0.77(+1.41%) |
Mar 20, 2012 | 54.38 | 55.15 | 54.30 | 54.76 | 8,693 | -0.31(-0.56%) |
Mar 19, 2012 | 54.53 | 56.15 | 54.53 | 55.07 | 16,506 | +0.69(+1.27%) |
Mar 16, 2012 | 54.92 | 55.84 | 54.22 | 54.38 | 34,844 | -0.46(-0.84%) |
Mar 15, 2012 | 55.46 | 55.46 | 54.07 | 54.84 | 30,847 | -0.46(-0.84%) |
Mar 14, 2012 | 55.46 | 55.92 | 54.46 | 55.30 | 184,615 | -0.15(-0.28%) |
Mar 13, 2012 | 53.76 | 56.15 | 53.60 | 55.46 | 32,391 | +2.31(+4.35%) |
Mar 12, 2012 | 53.92 | 53.99 | 52.84 | 53.15 | 15,037 | -0.62(-1.15%) |
Mar 09, 2012 | 52.76 | 54.07 | 51.37 | 53.76 | 12,534 | +0.92(+1.75%) |
Mar 08, 2012 | 53.30 | 53.30 | 51.61 | 52.84 | 11,938 | +0.00(+0.00%) |
Mar 07, 2012 | 50.22 | 53.76 | 49.68 | 52.84 | 46,177 | +3.00(+6.03%) |
Mar 06, 2012 | 49.91 | 51.22 | 48.99 | 49.83 | 14,486 | +0.00(+0.00%) |
Mar 05, 2012 | 49.06 | 50.07 | 49.03 | 49.83 | 7,684 | +0.69(+1.41%) |
Mar 02, 2012 | 49.30 | 50.07 | 48.76 | 49.14 | 21,236 | -0.15(-0.31%) |
Mar 01, 2012 | 49.45 | 50.53 | 48.76 | 49.30 | 27,782 | +0.23(+0.47%) |
Feb 29, 2012 | 48.99 | 49.30 | 48.60 | 49.06 | 23,959 | +0.08(+0.16%) |
Feb 28, 2012 | 48.29 | 49.83 | 48.29 | 48.99 | 14,107 | +0.39(+0.79%) |
Feb 27, 2012 | 47.22 | 48.83 | 46.29 | 48.60 | 6,959 | +0.85(+1.77%) |
Feb 24, 2012 | 48.14 | 48.68 | 47.45 | 47.75 | 12,102 | -0.39(-0.80%) |
Feb 23, 2012 | 47.45 | 48.52 | 45.52 | 48.14 | 19,447 | +0.77(+1.63%) |
Feb 22, 2012 | 47.91 | 48.06 | 46.75 | 47.37 | 7,979 | -0.54(-1.13%) |
Feb 21, 2012 | 48.29 | 49.53 | 47.68 | 47.91 | 9,884 | -0.15(-0.32%) |
Feb 17, 2012 | 46.91 | 48.86 | 46.60 | 48.06 | 16,255 | +1.46(+3.14%) |
Feb 16, 2012 | 46.60 | 47.06 | 46.37 | 46.60 | 11,519 | +0.08(+0.17%) |
Feb 15, 2012 | 46.37 | 46.68 | 45.37 | 46.52 | 33,108 | +0.23(+0.50%) |
Feb 14, 2012 | 47.22 | 48.06 | 46.06 | 46.29 | 26,989 | -1.00(-2.12%) |
Feb 13, 2012 | 45.75 | 47.68 | 45.67 | 47.29 | 58,691 | +2.16(+4.78%) |
Feb 10, 2012 | 44.52 | 46.21 | 44.44 | 45.14 | 31,844 | -0.31(-0.68%) |
Feb 09, 2012 | 44.44 | 45.52 | 43.83 | 45.44 | 24,069 | +1.00(+2.25%) |
Feb 08, 2012 | 44.44 | 44.83 | 43.60 | 44.44 | 6,982 | +0.15(+0.35%) |
Feb 07, 2012 | 44.90 | 44.90 | 43.52 | 44.29 | 10,751 | -0.77(-1.71%) |
Feb 06, 2012 | 44.98 | 45.44 | 44.52 | 45.06 | 19,728 | -0.39(-0.85%) |
Feb 03, 2012 | 46.45 | 46.45 | 44.90 | 45.44 | 18,326 | +0.08(+0.17%) |
Feb 02, 2012 | 45.52 | 45.52 | 43.06 | 45.37 | 28,116 | +0.08(+0.17%) |