Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 59.60 | 59.97 | 58.01 | 58.19 | 271,208 | -1.66(-2.78%) |
Apr 27, 2012 | 60.10 | 60.45 | 59.27 | 59.85 | 173,668 | +0.10(+0.16%) |
Apr 26, 2012 | 59.25 | 59.77 | 58.82 | 59.76 | 134,137 | +0.24(+0.41%) |
Apr 25, 2012 | 59.36 | 60.07 | 59.03 | 59.51 | 164,776 | +1.25(+2.14%) |
Apr 24, 2012 | 57.27 | 58.35 | 57.11 | 58.27 | 259,864 | +1.12(+1.95%) |
Apr 23, 2012 | 56.39 | 57.29 | 56.39 | 57.15 | 220,909 | -0.64(-1.12%) |
Apr 20, 2012 | 56.88 | 57.85 | 56.38 | 57.80 | 281,196 | +2.08(+3.74%) |
Apr 19, 2012 | 57.04 | 57.08 | 55.21 | 55.71 | 134,720 | -1.12(-1.98%) |
Apr 18, 2012 | 56.30 | 57.33 | 56.30 | 56.84 | 130,675 | -0.01(-0.02%) |
Apr 17, 2012 | 56.63 | 57.28 | 56.15 | 56.85 | 180,234 | +1.01(+1.81%) |
Apr 16, 2012 | 57.04 | 57.08 | 55.77 | 55.84 | 163,492 | -0.70(-1.23%) |
Apr 13, 2012 | 56.96 | 57.59 | 56.17 | 56.53 | 222,966 | -1.07(-1.86%) |
Apr 12, 2012 | 54.52 | 57.80 | 54.43 | 57.60 | 234,845 | +3.05(+5.59%) |
Apr 11, 2012 | 54.54 | 54.92 | 53.78 | 54.56 | 115,977 | +0.78(+1.46%) |
Apr 10, 2012 | 55.23 | 55.50 | 53.58 | 53.77 | 147,518 | -1.46(-2.65%) |
Apr 09, 2012 | 54.95 | 55.42 | 54.40 | 55.23 | 116,146 | -1.17(-2.07%) |
Apr 05, 2012 | 56.78 | 56.96 | 56.09 | 56.40 | 136,336 | -0.84(-1.46%) |
Apr 04, 2012 | 57.32 | 57.75 | 56.55 | 57.24 | 204,017 | -1.13(-1.94%) |
Apr 03, 2012 | 58.34 | 58.55 | 57.72 | 58.37 | 185,153 | -0.11(-0.19%) |
Apr 02, 2012 | 57.74 | 58.78 | 57.20 | 58.48 | 208,877 | +0.75(+1.30%) |
Mar 30, 2012 | 58.19 | 58.19 | 57.07 | 57.74 | 182,309 | +0.26(+0.45%) |
Mar 29, 2012 | 57.91 | 58.27 | 56.44 | 57.47 | 146,907 | -0.92(-1.58%) |
Mar 28, 2012 | 59.87 | 60.04 | 56.76 | 58.40 | 326,168 | +0.25(+0.43%) |
Mar 27, 2012 | 59.84 | 59.89 | 57.90 | 58.14 | 233,878 | -1.71(-2.85%) |
Mar 26, 2012 | 58.17 | 61.10 | 58.05 | 59.85 | 364,873 | +2.71(+4.74%) |
Mar 23, 2012 | 55.61 | 57.59 | 55.60 | 57.14 | 254,868 | +1.39(+2.50%) |
Mar 22, 2012 | 55.03 | 55.88 | 54.03 | 55.75 | 195,123 | +0.03(+0.06%) |
Mar 21, 2012 | 56.40 | 56.48 | 55.41 | 55.71 | 71,362 | -0.50(-0.88%) |
Mar 20, 2012 | 55.86 | 56.65 | 55.23 | 56.21 | 162,066 | -0.30(-0.54%) |
Mar 19, 2012 | 55.90 | 57.00 | 55.68 | 56.52 | 101,882 | +0.64(+1.15%) |
Mar 16, 2012 | 55.56 | 56.92 | 55.52 | 55.87 | 233,463 | +0.36(+0.64%) |
Mar 15, 2012 | 54.13 | 55.75 | 54.03 | 55.51 | 75,493 | +1.44(+2.66%) |
Mar 14, 2012 | 54.36 | 54.99 | 53.47 | 54.08 | 71,460 | -0.50(-0.91%) |
Mar 13, 2012 | 53.78 | 54.60 | 53.21 | 54.57 | 82,636 | +1.44(+2.71%) |
Mar 12, 2012 | 53.74 | 53.77 | 52.97 | 53.14 | 114,220 | -0.69(-1.28%) |
Mar 09, 2012 | 53.62 | 54.80 | 53.32 | 53.82 | 69,418 | +0.39(+0.73%) |
Mar 08, 2012 | 52.88 | 53.61 | 52.32 | 53.43 | 74,279 | +1.05(+2.00%) |
Mar 07, 2012 | 51.97 | 52.48 | 51.70 | 52.39 | 69,126 | +0.71(+1.37%) |
Mar 06, 2012 | 53.14 | 53.51 | 51.22 | 51.68 | 146,640 | -2.26(-4.18%) |
Mar 05, 2012 | 54.81 | 55.02 | 53.81 | 53.94 | 107,032 | -0.97(-1.76%) |
Mar 02, 2012 | 56.20 | 56.53 | 54.57 | 54.90 | 106,857 | -1.45(-2.57%) |
Mar 01, 2012 | 57.53 | 57.72 | 56.24 | 56.35 | 162,243 | -0.79(-1.39%) |
Feb 29, 2012 | 56.34 | 58.61 | 56.03 | 57.14 | 481,741 | +0.92(+1.64%) |
Feb 28, 2012 | 56.91 | 57.17 | 55.86 | 56.22 | 75,237 | -0.73(-1.28%) |
Feb 27, 2012 | 55.14 | 57.26 | 54.67 | 56.95 | 172,299 | +1.01(+1.81%) |
Feb 24, 2012 | 56.84 | 57.15 | 55.87 | 55.94 | 108,662 | -0.82(-1.44%) |
Feb 23, 2012 | 55.88 | 56.92 | 54.95 | 56.76 | 109,324 | +0.76(+1.35%) |
Feb 22, 2012 | 55.90 | 56.83 | 55.79 | 56.00 | 81,663 | -0.51(-0.91%) |
Feb 21, 2012 | 56.59 | 56.94 | 55.92 | 56.52 | 95,891 | +0.03(+0.05%) |
Feb 17, 2012 | 56.31 | 56.74 | 55.98 | 56.49 | 92,291 | +0.51(+0.90%) |
Feb 16, 2012 | 55.13 | 56.11 | 54.70 | 55.98 | 112,562 | +1.06(+1.94%) |
Feb 15, 2012 | 55.19 | 55.65 | 54.54 | 54.92 | 165,963 | +0.23(+0.41%) |
Feb 14, 2012 | 54.62 | 54.80 | 53.92 | 54.69 | 87,438 | -0.51(-0.92%) |
Feb 13, 2012 | 54.35 | 55.20 | 53.81 | 55.20 | 140,551 | +2.46(+4.66%) |
Feb 10, 2012 | 53.13 | 53.25 | 51.99 | 52.74 | 177,428 | -1.31(-2.43%) |
Feb 09, 2012 | 55.10 | 55.62 | 53.70 | 54.06 | 149,924 | -1.05(-1.91%) |
Feb 08, 2012 | 55.76 | 55.99 | 54.25 | 55.11 | 106,954 | -0.24(-0.44%) |
Feb 07, 2012 | 55.28 | 56.03 | 55.22 | 55.35 | 105,366 | -0.10(-0.17%) |
Feb 06, 2012 | 55.99 | 55.99 | 53.34 | 55.45 | 222,068 | -1.69(-2.95%) |
Feb 03, 2012 | 56.33 | 57.92 | 56.07 | 57.14 | 147,799 | +1.85(+3.35%) |
Feb 02, 2012 | 55.69 | 55.69 | 54.60 | 55.28 | 126,758 | -0.40(-0.72%) |