Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 58.01 | 59.20 | 56.59 | 58.59 | 501,396 | +0.94(+1.63%) |
Apr 27, 2012 | 57.29 | 58.94 | 55.89 | 57.65 | 803,040 | +1.67(+2.98%) |
Apr 26, 2012 | 56.64 | 57.29 | 55.91 | 55.98 | 430,495 | -0.46(-0.82%) |
Apr 25, 2012 | 56.79 | 57.90 | 55.66 | 56.44 | 888,736 | +0.94(+1.69%) |
Apr 24, 2012 | 58.87 | 59.88 | 55.05 | 55.50 | 775,498 | -3.37(-5.72%) |
Apr 23, 2012 | 58.73 | 59.50 | 56.99 | 58.87 | 1,142,835 | -2.65(-4.31%) |
Apr 20, 2012 | 64.57 | 64.97 | 59.30 | 61.52 | 2,251,785 | -4.39(-6.66%) |
Apr 19, 2012 | 55.00 | 67.20 | 55.00 | 65.91 | 5,215,013 | +22.58(+52.11%) |
Apr 18, 2012 | 43.74 | 43.91 | 42.86 | 43.33 | 459,600 | -0.12(-0.28%) |
Apr 17, 2012 | 42.86 | 43.92 | 42.74 | 43.45 | 359,129 | +1.82(+4.37%) |
Apr 16, 2012 | 42.00 | 42.17 | 41.02 | 41.63 | 161,544 | +0.49(+1.19%) |
Apr 13, 2012 | 41.57 | 41.72 | 41.06 | 41.14 | 101,343 | -0.55(-1.32%) |
Apr 12, 2012 | 41.45 | 41.97 | 41.03 | 41.69 | 150,637 | +0.36(+0.87%) |
Apr 11, 2012 | 40.98 | 41.67 | 40.52 | 41.33 | 235,349 | +1.27(+3.17%) |
Apr 10, 2012 | 41.70 | 42.07 | 39.71 | 40.06 | 262,132 | -1.64(-3.93%) |
Apr 09, 2012 | 42.01 | 42.09 | 41.50 | 41.70 | 78,735 | -0.80(-1.88%) |
Apr 05, 2012 | 41.23 | 42.50 | 41.06 | 42.50 | 225,727 | +1.35(+3.28%) |
Apr 04, 2012 | 41.39 | 41.70 | 40.44 | 41.15 | 124,265 | -0.51(-1.22%) |
Apr 03, 2012 | 41.93 | 42.27 | 41.44 | 41.66 | 76,004 | -0.45(-1.06%) |
Apr 02, 2012 | 41.44 | 42.48 | 41.15 | 42.10 | 189,500 | +0.27(+0.66%) |
Mar 30, 2012 | 41.99 | 42.31 | 41.65 | 41.83 | 144,066 | +0.18(+0.43%) |
Mar 29, 2012 | 41.56 | 41.81 | 41.05 | 41.65 | 364,620 | -0.21(-0.50%) |
Mar 28, 2012 | 41.80 | 42.08 | 41.06 | 41.86 | 327,406 | -0.05(-0.12%) |
Mar 27, 2012 | 41.77 | 41.94 | 41.30 | 41.91 | 179,407 | +0.64(+1.55%) |
Mar 26, 2012 | 41.00 | 41.36 | 40.86 | 41.27 | 157,076 | +1.20(+2.99%) |
Mar 23, 2012 | 39.87 | 40.22 | 39.62 | 40.07 | 150,070 | +0.18(+0.45%) |
Mar 22, 2012 | 40.19 | 40.25 | 39.43 | 39.89 | 222,789 | -0.63(-1.55%) |
Mar 21, 2012 | 40.44 | 41.50 | 39.80 | 40.52 | 275,793 | +1.66(+4.27%) |
Mar 20, 2012 | 39.66 | 39.66 | 38.86 | 38.86 | 119,100 | -0.94(-2.36%) |
Mar 19, 2012 | 38.86 | 40.14 | 38.62 | 39.80 | 429,179 | +0.75(+1.92%) |
Mar 16, 2012 | 38.91 | 39.43 | 37.65 | 39.05 | 238,092 | +0.32(+0.83%) |
Mar 15, 2012 | 38.24 | 39.00 | 38.16 | 38.73 | 244,304 | +0.78(+2.06%) |
Mar 14, 2012 | 37.31 | 38.18 | 37.31 | 37.95 | 243,707 | +1.19(+3.24%) |
Mar 13, 2012 | 35.73 | 37.00 | 35.73 | 36.76 | 358,862 | +1.18(+3.32%) |
Mar 12, 2012 | 35.53 | 35.82 | 35.39 | 35.58 | 126,148 | -0.10(-0.28%) |
Mar 09, 2012 | 36.01 | 36.10 | 35.33 | 35.68 | 389,803 | -0.36(-1.00%) |
Mar 08, 2012 | 35.75 | 36.23 | 35.57 | 36.04 | 144,525 | +0.44(+1.24%) |
Mar 07, 2012 | 35.46 | 35.88 | 35.46 | 35.60 | 160,257 | +0.31(+0.88%) |
Mar 06, 2012 | 35.58 | 35.80 | 35.18 | 35.29 | 238,019 | -0.81(-2.24%) |
Mar 05, 2012 | 37.45 | 37.45 | 35.95 | 36.10 | 410,778 | -1.56(-4.14%) |
Mar 02, 2012 | 37.82 | 38.11 | 37.50 | 37.66 | 204,347 | -0.14(-0.37%) |
Mar 01, 2012 | 38.15 | 38.39 | 37.31 | 37.80 | 352,580 | -0.37(-0.97%) |
Feb 29, 2012 | 38.50 | 38.81 | 37.96 | 38.17 | 105,951 | -0.16(-0.42%) |
Feb 28, 2012 | 38.13 | 38.55 | 37.74 | 38.33 | 76,601 | +0.24(+0.63%) |
Feb 27, 2012 | 38.32 | 38.34 | 37.38 | 38.09 | 196,891 | -0.67(-1.73%) |
Feb 24, 2012 | 38.01 | 38.98 | 38.01 | 38.76 | 302,565 | +0.80(+2.11%) |
Feb 23, 2012 | 37.80 | 38.05 | 37.45 | 37.96 | 111,138 | +0.13(+0.34%) |
Feb 22, 2012 | 37.44 | 38.00 | 37.23 | 37.83 | 121,855 | +0.36(+0.96%) |
Feb 21, 2012 | 37.75 | 37.79 | 37.34 | 37.47 | 247,947 | -0.38(-1.00%) |
Feb 17, 2012 | 37.93 | 38.33 | 37.46 | 37.85 | 172,887 | +0.08(+0.21%) |
Feb 16, 2012 | 38.15 | 38.25 | 37.20 | 37.77 | 573,607 | -0.34(-0.89%) |
Feb 15, 2012 | 37.60 | 38.70 | 37.27 | 38.11 | 374,066 | +0.50(+1.33%) |
Feb 14, 2012 | 37.00 | 37.81 | 36.92 | 37.61 | 157,585 | +0.50(+1.35%) |
Feb 13, 2012 | 36.85 | 37.15 | 36.31 | 37.11 | 136,618 | +0.45(+1.23%) |
Feb 10, 2012 | 36.20 | 36.98 | 35.90 | 36.66 | 81,849 | -0.12(-0.33%) |
Feb 09, 2012 | 37.00 | 37.00 | 36.51 | 36.78 | 52,017 | -0.06(-0.16%) |
Feb 08, 2012 | 36.95 | 37.48 | 36.79 | 36.84 | 193,331 | -0.14(-0.38%) |
Feb 07, 2012 | 37.22 | 37.25 | 36.61 | 36.98 | 123,637 | -0.38(-1.02%) |
Feb 06, 2012 | 37.38 | 37.47 | 36.88 | 37.36 | 190,664 | -0.16(-0.43%) |
Feb 03, 2012 | 37.28 | 38.15 | 37.02 | 37.52 | 267,166 | +0.45(+1.21%) |
Feb 02, 2012 | 36.75 | 37.45 | 36.67 | 37.07 | 133,429 | +0.15(+0.41%) |