Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 59.10 | 59.53 | 58.37 | 59.46 | 66,615 | +0.35(+0.59%) |
Apr 27, 2012 | 56.76 | 59.76 | 56.20 | 59.11 | 81,556 | +2.45(+4.33%) |
Apr 26, 2012 | 56.17 | 56.90 | 55.96 | 56.66 | 51,375 | +0.34(+0.61%) |
Apr 25, 2012 | 56.56 | 57.25 | 55.48 | 56.32 | 147,740 | +0.51(+0.91%) |
Apr 24, 2012 | 55.51 | 56.65 | 55.51 | 55.81 | 69,836 | +0.76(+1.37%) |
Apr 23, 2012 | 55.10 | 55.25 | 54.06 | 55.06 | 55,622 | -0.43(-0.77%) |
Apr 20, 2012 | 55.24 | 55.68 | 54.63 | 55.48 | 36,786 | +0.72(+1.31%) |
Apr 19, 2012 | 54.78 | 55.00 | 54.43 | 54.77 | 39,439 | +0.24(+0.44%) |
Apr 18, 2012 | 54.21 | 55.23 | 54.13 | 54.53 | 31,256 | +0.41(+0.75%) |
Apr 17, 2012 | 53.74 | 54.56 | 53.64 | 54.12 | 138,891 | +0.49(+0.91%) |
Apr 16, 2012 | 53.46 | 53.75 | 53.13 | 53.63 | 44,677 | +0.46(+0.87%) |
Apr 13, 2012 | 53.69 | 53.69 | 52.58 | 53.17 | 54,123 | -0.36(-0.68%) |
Apr 12, 2012 | 52.49 | 53.84 | 52.49 | 53.53 | 76,057 | +1.39(+2.66%) |
Apr 11, 2012 | 51.93 | 52.46 | 51.71 | 52.15 | 67,328 | +0.73(+1.41%) |
Apr 10, 2012 | 52.13 | 52.33 | 51.32 | 51.42 | 78,379 | -0.83(-1.58%) |
Apr 09, 2012 | 52.20 | 52.31 | 52.01 | 52.25 | 27,618 | -0.38(-0.73%) |
Apr 05, 2012 | 52.03 | 52.76 | 51.92 | 52.63 | 42,680 | +0.46(+0.88%) |
Apr 04, 2012 | 51.96 | 52.60 | 51.80 | 52.17 | 69,720 | -0.21(-0.40%) |
Apr 03, 2012 | 51.66 | 52.38 | 51.43 | 52.38 | 80,062 | +0.99(+1.92%) |
Apr 02, 2012 | 49.90 | 51.70 | 49.79 | 51.40 | 92,045 | +1.66(+3.33%) |
Mar 30, 2012 | 50.72 | 50.72 | 49.64 | 49.74 | 47,737 | -0.48(-0.95%) |
Mar 29, 2012 | 50.23 | 50.44 | 49.77 | 50.22 | 42,155 | -0.12(-0.23%) |
Mar 28, 2012 | 51.38 | 51.54 | 50.05 | 50.34 | 56,787 | -0.80(-1.56%) |
Mar 27, 2012 | 51.86 | 52.36 | 51.04 | 51.14 | 60,359 | -0.96(-1.84%) |
Mar 26, 2012 | 51.91 | 52.21 | 51.57 | 52.09 | 38,532 | +0.65(+1.27%) |
Mar 23, 2012 | 50.22 | 51.59 | 49.97 | 51.44 | 82,397 | +1.53(+3.07%) |
Mar 22, 2012 | 50.78 | 50.87 | 49.82 | 49.91 | 42,712 | -0.96(-1.88%) |
Mar 21, 2012 | 51.57 | 51.57 | 50.77 | 50.87 | 33,810 | -0.45(-0.88%) |
Mar 20, 2012 | 50.82 | 51.43 | 50.71 | 51.32 | 129,413 | +0.14(+0.27%) |
Mar 19, 2012 | 50.93 | 52.34 | 50.66 | 51.18 | 63,909 | +0.36(+0.71%) |
Mar 16, 2012 | 51.01 | 51.01 | 50.43 | 50.82 | 112,227 | +0.09(+0.19%) |
Mar 15, 2012 | 50.25 | 50.80 | 50.25 | 50.72 | 30,178 | +0.35(+0.69%) |
Mar 14, 2012 | 50.66 | 50.84 | 50.13 | 50.37 | 51,804 | -0.07(-0.13%) |
Mar 13, 2012 | 50.59 | 50.94 | 50.24 | 50.44 | 95,631 | +0.13(+0.26%) |
Mar 12, 2012 | 50.98 | 50.98 | 49.92 | 50.31 | 50,705 | -0.42(-0.83%) |
Mar 09, 2012 | 51.97 | 51.97 | 50.56 | 50.73 | 93,160 | -0.92(-1.79%) |
Mar 08, 2012 | 51.22 | 52.04 | 50.93 | 51.65 | 62,712 | +0.90(+1.77%) |
Mar 07, 2012 | 51.04 | 51.04 | 50.33 | 50.75 | 97,668 | -0.06(-0.11%) |
Mar 06, 2012 | 51.25 | 51.32 | 50.40 | 50.81 | 83,170 | -0.77(-1.49%) |
Mar 05, 2012 | 51.13 | 52.80 | 51.02 | 51.58 | 92,667 | +0.59(+1.15%) |
Mar 02, 2012 | 50.37 | 51.19 | 50.24 | 50.99 | 66,993 | +0.68(+1.36%) |
Mar 01, 2012 | 50.33 | 50.79 | 50.13 | 50.31 | 44,501 | +0.34(+0.68%) |
Feb 29, 2012 | 50.61 | 50.85 | 49.97 | 49.97 | 55,232 | -0.31(-0.61%) |
Feb 28, 2012 | 51.01 | 51.01 | 49.66 | 50.28 | 51,920 | -0.50(-0.98%) |
Feb 27, 2012 | 49.37 | 52.63 | 49.37 | 50.77 | 96,365 | +1.29(+2.61%) |
Feb 24, 2012 | 49.59 | 50.06 | 49.36 | 49.48 | 34,197 | +0.19(+0.38%) |
Feb 23, 2012 | 49.39 | 49.58 | 49.08 | 49.29 | 59,401 | -0.06(-0.12%) |
Feb 22, 2012 | 49.60 | 49.63 | 49.14 | 49.35 | 53,090 | -0.32(-0.64%) |
Feb 21, 2012 | 49.66 | 50.05 | 48.65 | 49.67 | 195,326 | +0.30(+0.62%) |
Feb 17, 2012 | 49.48 | 49.60 | 49.08 | 49.36 | 170,035 | +0.16(+0.32%) |
Feb 16, 2012 | 49.21 | 49.23 | 48.63 | 49.21 | 24,712 | +0.20(+0.40%) |
Feb 15, 2012 | 48.94 | 49.61 | 48.68 | 49.01 | 74,957 | +0.06(+0.12%) |
Feb 14, 2012 | 48.78 | 49.16 | 48.48 | 48.95 | 40,587 | -0.17(-0.34%) |
Feb 13, 2012 | 49.13 | 49.28 | 48.85 | 49.12 | 29,220 | +0.49(+1.00%) |
Feb 10, 2012 | 48.51 | 49.10 | 48.26 | 48.63 | 90,870 | -0.25(-0.51%) |
Feb 09, 2012 | 49.47 | 49.47 | 48.47 | 48.88 | 77,787 | -0.26(-0.53%) |
Feb 08, 2012 | 49.21 | 49.74 | 48.94 | 49.14 | 72,839 | +0.25(+0.50%) |
Feb 07, 2012 | 49.31 | 49.31 | 48.28 | 48.89 | 51,685 | -0.31(-0.63%) |
Feb 06, 2012 | 48.41 | 49.56 | 47.60 | 49.21 | 38,528 | +0.66(+1.36%) |
Feb 03, 2012 | 48.62 | 49.23 | 48.26 | 48.54 | 45,549 | +0.27(+0.56%) |
Feb 02, 2012 | 49.58 | 50.34 | 48.12 | 48.28 | 59,611 | -1.13(-2.28%) |