Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 60.99 | 61.00 | 59.61 | 60.72 | 55,011 | -0.28(-0.46%) |
Apr 27, 2012 | 60.78 | 61.00 | 59.34 | 61.00 | 89,077 | +0.21(+0.35%) |
Apr 26, 2012 | 58.99 | 60.99 | 58.90 | 60.79 | 60,364 | +1.79(+3.03%) |
Apr 25, 2012 | 58.37 | 59.44 | 58.11 | 59.00 | 38,644 | +0.93(+1.60%) |
Apr 24, 2012 | 58.39 | 58.57 | 57.30 | 58.07 | 29,857 | +0.03(+0.05%) |
Apr 23, 2012 | 59.35 | 59.56 | 57.10 | 58.04 | 62,373 | -2.31(-3.83%) |
Apr 20, 2012 | 58.82 | 60.99 | 58.82 | 60.35 | 24,550 | +0.68(+1.14%) |
Apr 19, 2012 | 59.61 | 60.89 | 59.16 | 59.67 | 61,752 | -0.15(-0.25%) |
Apr 18, 2012 | 60.32 | 60.99 | 59.26 | 59.82 | 35,899 | -0.49(-0.81%) |
Apr 17, 2012 | 57.91 | 60.61 | 57.77 | 60.31 | 70,620 | +2.53(+4.38%) |
Apr 16, 2012 | 58.07 | 58.80 | 56.80 | 57.78 | 24,021 | -0.68(-1.16%) |
Apr 13, 2012 | 59.89 | 59.99 | 57.73 | 58.46 | 43,786 | -0.93(-1.57%) |
Apr 12, 2012 | 57.62 | 60.00 | 56.67 | 59.39 | 65,416 | +2.60(+4.58%) |
Apr 11, 2012 | 57.36 | 58.67 | 54.97 | 56.79 | 132,331 | -0.36(-0.63%) |
Apr 10, 2012 | 60.03 | 60.03 | 56.55 | 57.15 | 86,583 | -2.42(-4.06%) |
Apr 09, 2012 | 61.11 | 61.76 | 59.57 | 59.57 | 45,583 | -2.71(-4.35%) |
Apr 05, 2012 | 60.09 | 63.53 | 59.44 | 62.28 | 51,778 | +1.31(+2.15%) |
Apr 04, 2012 | 62.45 | 62.45 | 60.02 | 60.97 | 73,489 | -2.77(-4.35%) |
Apr 03, 2012 | 60.00 | 63.95 | 59.49 | 63.74 | 186,600 | +4.06(+6.80%) |
Apr 02, 2012 | 56.91 | 59.70 | 56.71 | 59.68 | 42,492 | +2.82(+4.96%) |
Mar 30, 2012 | 57.51 | 58.33 | 56.63 | 56.86 | 48,602 | -0.32(-0.56%) |
Mar 29, 2012 | 58.50 | 58.93 | 57.15 | 57.18 | 178,633 | -1.78(-3.02%) |
Mar 28, 2012 | 59.12 | 59.50 | 58.49 | 58.96 | 55,628 | -0.56(-0.94%) |
Mar 27, 2012 | 59.32 | 59.67 | 58.78 | 59.52 | 55,262 | +0.17(+0.29%) |
Mar 26, 2012 | 57.29 | 59.70 | 56.87 | 59.35 | 139,031 | +2.16(+3.78%) |
Mar 23, 2012 | 57.88 | 58.00 | 56.78 | 57.19 | 116,159 | -0.85(-1.46%) |
Mar 22, 2012 | 58.03 | 59.00 | 57.76 | 58.04 | 58,258 | -0.23(-0.39%) |
Mar 21, 2012 | 58.00 | 59.43 | 57.61 | 58.27 | 40,408 | +0.28(+0.48%) |
Mar 20, 2012 | 59.60 | 59.60 | 57.65 | 57.99 | 203,497 | -1.84(-3.08%) |
Mar 19, 2012 | 58.50 | 59.89 | 58.16 | 59.83 | 70,308 | +1.35(+2.31%) |
Mar 16, 2012 | 58.00 | 58.85 | 58.00 | 58.48 | 32,807 | -0.05(-0.09%) |
Mar 15, 2012 | 57.77 | 59.12 | 57.05 | 58.53 | 68,837 | +0.90(+1.56%) |
Mar 14, 2012 | 57.45 | 58.09 | 57.26 | 57.63 | 76,149 | -0.46(-0.79%) |
Mar 13, 2012 | 58.02 | 58.47 | 57.37 | 58.09 | 83,106 | +0.05(+0.09%) |
Mar 12, 2012 | 55.50 | 58.32 | 55.29 | 58.04 | 167,724 | +2.56(+4.61%) |
Mar 09, 2012 | 54.77 | 55.96 | 54.50 | 55.48 | 160,871 | +0.86(+1.57%) |
Mar 08, 2012 | 53.24 | 55.00 | 52.86 | 54.62 | 98,350 | +1.96(+3.72%) |
Mar 07, 2012 | 52.03 | 52.66 | 51.67 | 52.66 | 43,241 | +1.07(+2.07%) |
Mar 06, 2012 | 53.01 | 53.04 | 51.26 | 51.59 | 104,452 | -1.97(-3.68%) |
Mar 05, 2012 | 53.89 | 54.41 | 53.00 | 53.56 | 85,163 | +0.02(+0.04%) |
Mar 02, 2012 | 51.94 | 53.69 | 51.68 | 53.54 | 119,510 | +1.53(+2.94%) |
Mar 01, 2012 | 51.01 | 52.72 | 51.01 | 52.01 | 147,127 | +0.93(+1.82%) |
Feb 29, 2012 | 49.73 | 51.50 | 49.42 | 51.08 | 103,966 | +1.16(+2.32%) |
Feb 28, 2012 | 49.79 | 50.19 | 49.25 | 49.92 | 41,734 | +0.08(+0.16%) |
Feb 27, 2012 | 50.00 | 50.78 | 49.83 | 49.84 | 137,783 | -0.80(-1.58%) |
Feb 24, 2012 | 47.02 | 51.48 | 45.88 | 50.64 | 481,605 | +5.42(+11.99%) |
Feb 23, 2012 | 45.00 | 45.31 | 44.71 | 45.22 | 61,397 | +0.22(+0.49%) |
Feb 22, 2012 | 44.74 | 45.00 | 44.65 | 45.00 | 147,132 | +0.00(+0.00%) |
Feb 21, 2012 | 45.00 | 45.22 | 44.72 | 45.00 | 107,149 | +0.10(+0.22%) |
Feb 17, 2012 | 44.35 | 45.04 | 44.35 | 44.90 | 48,335 | +0.12(+0.27%) |
Feb 16, 2012 | 46.28 | 46.28 | 44.07 | 44.78 | 72,262 | -1.77(-3.80%) |
Feb 15, 2012 | 45.43 | 47.00 | 45.18 | 46.55 | 148,561 | +1.70(+3.79%) |
Feb 14, 2012 | 44.38 | 45.62 | 44.26 | 44.85 | 43,420 | -0.10(-0.22%) |
Feb 13, 2012 | 45.27 | 45.27 | 44.05 | 44.95 | 18,381 | +0.41(+0.92%) |
Feb 10, 2012 | 44.56 | 44.95 | 44.47 | 44.54 | 38,315 | -0.62(-1.37%) |
Feb 09, 2012 | 45.34 | 45.34 | 44.63 | 45.16 | 129,875 | -0.10(-0.22%) |
Feb 08, 2012 | 44.38 | 45.44 | 44.38 | 45.26 | 32,570 | +1.01(+2.28%) |
Feb 07, 2012 | 45.16 | 45.16 | 44.15 | 44.25 | 14,525 | -0.63(-1.40%) |
Feb 06, 2012 | 45.00 | 46.42 | 44.35 | 44.88 | 25,343 | -0.45(-0.99%) |
Feb 03, 2012 | 46.27 | 46.27 | 44.85 | 45.33 | 62,402 | +0.34(+0.76%) |
Feb 02, 2012 | 45.01 | 45.44 | 44.50 | 44.99 | 52,093 | +0.06(+0.13%) |