Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 59.42 | 59.79 | 57.84 | 58.02 | 272,016 | -1.66(-2.78%) |
Apr 27, 2012 | 59.93 | 60.27 | 59.09 | 59.67 | 174,185 | +0.10(+0.16%) |
Apr 26, 2012 | 59.08 | 59.59 | 58.65 | 59.58 | 134,536 | +0.24(+0.41%) |
Apr 25, 2012 | 59.18 | 59.89 | 58.86 | 59.34 | 165,266 | +1.24(+2.14%) |
Apr 24, 2012 | 57.10 | 58.18 | 56.94 | 58.09 | 260,638 | +1.11(+1.95%) |
Apr 23, 2012 | 56.23 | 57.12 | 56.23 | 56.98 | 221,567 | -0.64(-1.12%) |
Apr 20, 2012 | 56.71 | 57.68 | 56.22 | 57.62 | 282,033 | +2.08(+3.74%) |
Apr 19, 2012 | 56.87 | 56.91 | 55.04 | 55.55 | 135,121 | -1.12(-1.98%) |
Apr 18, 2012 | 56.13 | 57.16 | 56.13 | 56.67 | 131,064 | -0.01(-0.02%) |
Apr 17, 2012 | 56.46 | 57.11 | 55.98 | 56.68 | 180,770 | +1.01(+1.81%) |
Apr 16, 2012 | 56.87 | 56.91 | 55.61 | 55.67 | 163,978 | -0.69(-1.23%) |
Apr 13, 2012 | 56.79 | 57.42 | 56.00 | 56.37 | 223,630 | -1.07(-1.86%) |
Apr 12, 2012 | 54.36 | 57.63 | 54.27 | 57.43 | 235,544 | +3.04(+5.59%) |
Apr 11, 2012 | 54.38 | 54.76 | 53.62 | 54.39 | 116,322 | +0.78(+1.46%) |
Apr 10, 2012 | 55.06 | 55.33 | 53.42 | 53.61 | 147,957 | -1.46(-2.65%) |
Apr 09, 2012 | 54.78 | 55.25 | 54.24 | 55.07 | 116,492 | -1.16(-2.07%) |
Apr 05, 2012 | 56.61 | 56.79 | 55.92 | 56.23 | 136,742 | -0.83(-1.46%) |
Apr 04, 2012 | 57.15 | 57.58 | 56.38 | 57.07 | 204,624 | -1.13(-1.94%) |
Apr 03, 2012 | 58.17 | 58.37 | 57.55 | 58.20 | 185,704 | -0.11(-0.19%) |
Apr 02, 2012 | 57.56 | 58.61 | 57.03 | 58.31 | 209,498 | +0.75(+1.30%) |
Mar 30, 2012 | 58.02 | 58.02 | 56.90 | 57.56 | 182,852 | +0.26(+0.45%) |
Mar 29, 2012 | 57.74 | 58.10 | 56.27 | 57.30 | 147,344 | -0.92(-1.58%) |
Mar 28, 2012 | 59.69 | 59.87 | 56.59 | 58.22 | 327,138 | +0.25(+0.43%) |
Mar 27, 2012 | 59.67 | 59.71 | 57.73 | 57.97 | 234,574 | -1.70(-2.85%) |
Mar 26, 2012 | 58.00 | 60.92 | 57.88 | 59.67 | 365,959 | +2.70(+4.74%) |
Mar 23, 2012 | 55.44 | 57.42 | 55.44 | 56.97 | 255,626 | +1.39(+2.50%) |
Mar 22, 2012 | 54.87 | 55.71 | 53.87 | 55.58 | 195,704 | +0.03(+0.06%) |
Mar 21, 2012 | 56.23 | 56.31 | 55.24 | 55.55 | 71,575 | -0.50(-0.88%) |
Mar 20, 2012 | 55.70 | 56.49 | 55.06 | 56.04 | 162,548 | -0.30(-0.54%) |
Mar 19, 2012 | 55.73 | 56.83 | 55.51 | 56.35 | 102,185 | +0.64(+1.15%) |
Mar 16, 2012 | 55.39 | 56.76 | 55.36 | 55.70 | 234,158 | +0.36(+0.64%) |
Mar 15, 2012 | 53.97 | 55.58 | 53.87 | 55.35 | 75,718 | +1.43(+2.66%) |
Mar 14, 2012 | 54.20 | 54.83 | 53.32 | 53.92 | 71,673 | -0.50(-0.91%) |
Mar 13, 2012 | 53.62 | 54.44 | 53.06 | 54.41 | 82,882 | +1.43(+2.71%) |
Mar 12, 2012 | 53.58 | 53.61 | 52.81 | 52.98 | 114,560 | -0.69(-1.28%) |
Mar 09, 2012 | 53.46 | 54.64 | 53.16 | 53.66 | 69,624 | +0.39(+0.73%) |
Mar 08, 2012 | 52.73 | 53.46 | 52.16 | 53.27 | 74,500 | +1.04(+2.00%) |
Mar 07, 2012 | 51.81 | 52.32 | 51.54 | 52.23 | 69,332 | +0.70(+1.37%) |
Mar 06, 2012 | 52.99 | 53.35 | 51.07 | 51.53 | 147,077 | -2.25(-4.18%) |
Mar 05, 2012 | 54.65 | 54.85 | 53.66 | 53.78 | 107,351 | -0.96(-1.76%) |
Mar 02, 2012 | 56.03 | 56.37 | 54.41 | 54.74 | 107,175 | -1.44(-2.57%) |
Mar 01, 2012 | 57.36 | 57.55 | 56.07 | 56.18 | 162,726 | -0.79(-1.39%) |
Feb 29, 2012 | 56.17 | 58.43 | 55.86 | 56.97 | 483,175 | +0.92(+1.64%) |
Feb 28, 2012 | 56.74 | 57.00 | 55.70 | 56.05 | 75,461 | -0.73(-1.28%) |
Feb 27, 2012 | 54.98 | 57.09 | 54.51 | 56.78 | 172,812 | +1.01(+1.81%) |
Feb 24, 2012 | 56.67 | 56.98 | 55.70 | 55.77 | 108,986 | -0.82(-1.44%) |
Feb 23, 2012 | 55.71 | 56.75 | 54.78 | 56.59 | 109,650 | +0.76(+1.35%) |
Feb 22, 2012 | 55.73 | 56.66 | 55.63 | 55.84 | 81,906 | -0.51(-0.91%) |
Feb 21, 2012 | 56.42 | 56.77 | 55.76 | 56.35 | 96,177 | +0.03(+0.05%) |
Feb 17, 2012 | 56.14 | 56.57 | 55.82 | 56.32 | 92,565 | +0.50(+0.90%) |
Feb 16, 2012 | 54.97 | 55.95 | 54.54 | 55.82 | 112,897 | +1.06(+1.94%) |
Feb 15, 2012 | 55.03 | 55.49 | 54.38 | 54.76 | 166,457 | +0.23(+0.41%) |
Feb 14, 2012 | 54.45 | 54.64 | 53.76 | 54.53 | 87,698 | -0.50(-0.92%) |
Feb 13, 2012 | 54.18 | 55.04 | 53.65 | 55.04 | 140,969 | +2.45(+4.66%) |
Feb 10, 2012 | 52.98 | 53.09 | 51.84 | 52.59 | 177,956 | -1.31(-2.43%) |
Feb 09, 2012 | 54.94 | 55.46 | 53.54 | 53.90 | 150,370 | -1.05(-1.91%) |
Feb 08, 2012 | 55.60 | 55.82 | 54.09 | 54.95 | 107,273 | -0.24(-0.44%) |
Feb 07, 2012 | 55.12 | 55.87 | 55.06 | 55.19 | 105,679 | -0.10(-0.17%) |
Feb 06, 2012 | 55.82 | 55.82 | 53.19 | 55.28 | 222,729 | -1.68(-2.95%) |
Feb 03, 2012 | 56.16 | 57.75 | 55.90 | 56.97 | 148,239 | +1.85(+3.35%) |
Feb 02, 2012 | 55.53 | 55.53 | 54.43 | 55.12 | 127,135 | -0.40(-0.72%) |