Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 58.27 | 58.27 | 55.22 | 55.77 | 5,179 | -1.71(-2.98%) |
Mar 29, 2012 | 58.21 | 58.21 | 57.32 | 57.48 | 2,269 | -1.06(-1.80%) |
Mar 28, 2012 | 59.33 | 59.33 | 57.97 | 58.54 | 3,938 | -0.80(-1.34%) |
Mar 27, 2012 | 58.58 | 59.42 | 58.22 | 59.33 | 5,507 | +0.87(+1.50%) |
Mar 26, 2012 | 57.31 | 58.56 | 56.08 | 58.46 | 6,723 | +2.17(+3.86%) |
Mar 23, 2012 | 55.28 | 56.35 | 54.99 | 56.29 | 6,712 | +0.97(+1.75%) |
Mar 22, 2012 | 55.55 | 56.15 | 54.72 | 55.32 | 4,175 | -0.71(-1.27%) |
Mar 21, 2012 | 57.20 | 57.20 | 55.74 | 56.03 | 4,001 | -0.66(-1.17%) |
Mar 20, 2012 | 58.49 | 58.58 | 56.25 | 56.69 | 5,553 | -2.00(-3.40%) |
Mar 19, 2012 | 57.83 | 59.20 | 57.83 | 58.69 | 7,052 | +0.82(+1.42%) |
Mar 16, 2012 | 58.79 | 58.79 | 57.14 | 57.87 | 23,062 | -0.86(-1.46%) |
Mar 15, 2012 | 56.78 | 58.72 | 56.63 | 58.72 | 4,904 | +2.13(+3.77%) |
Mar 14, 2012 | 55.79 | 56.76 | 55.44 | 56.59 | 4,605 | +0.56(+1.00%) |
Mar 13, 2012 | 51.06 | 57.17 | 51.06 | 56.03 | 18,014 | +5.93(+11.85%) |
Mar 12, 2012 | 50.19 | 50.81 | 49.87 | 50.10 | 1,861 | -0.08(-0.17%) |
Mar 09, 2012 | 49.18 | 50.18 | 49.18 | 50.18 | 6,068 | +1.29(+2.64%) |
Mar 08, 2012 | 49.54 | 49.54 | 48.18 | 48.89 | 7,503 | +0.08(+0.16%) |
Mar 07, 2012 | 48.65 | 49.11 | 48.33 | 48.82 | 9,071 | +0.38(+0.79%) |
Mar 06, 2012 | 50.62 | 50.99 | 48.43 | 48.43 | 6,473 | -3.31(-6.40%) |
Mar 05, 2012 | 52.64 | 53.48 | 51.65 | 51.74 | 4,642 | -0.90(-1.71%) |
Mar 02, 2012 | 56.12 | 56.69 | 52.10 | 52.64 | 11,118 | -3.53(-6.29%) |
Mar 01, 2012 | 56.20 | 57.05 | 56.12 | 56.18 | 3,653 | +0.08(+0.15%) |
Feb 29, 2012 | 58.09 | 58.09 | 56.03 | 56.09 | 4,920 | -1.81(-3.12%) |
Feb 28, 2012 | 57.72 | 58.44 | 57.37 | 57.90 | 1,590 | -0.03(-0.06%) |
Feb 27, 2012 | 56.54 | 57.93 | 56.50 | 57.93 | 3,516 | +1.14(+2.00%) |
Feb 24, 2012 | 57.33 | 57.33 | 56.80 | 56.80 | 1,286 | -0.38(-0.67%) |
Feb 23, 2012 | 55.23 | 57.18 | 55.23 | 57.18 | 5,359 | -0.02(-0.03%) |
Feb 22, 2012 | 57.06 | 58.38 | 57.06 | 57.19 | 4,602 | -0.87(-1.51%) |
Feb 21, 2012 | 59.33 | 59.33 | 57.63 | 58.07 | 3,054 | -1.18(-1.99%) |
Feb 17, 2012 | 57.54 | 59.25 | 57.54 | 59.25 | 5,189 | +1.80(+3.13%) |
Feb 16, 2012 | 56.28 | 57.75 | 55.20 | 57.45 | 11,488 | +0.74(+1.30%) |
Feb 15, 2012 | 57.81 | 57.81 | 56.41 | 56.71 | 3,920 | -0.87(-1.50%) |
Feb 14, 2012 | 58.38 | 58.38 | 57.58 | 57.58 | 1,466 | -1.17(-1.99%) |
Feb 13, 2012 | 58.29 | 59.22 | 57.60 | 58.75 | 2,299 | +1.07(+1.85%) |
Feb 10, 2012 | 57.32 | 58.15 | 57.05 | 57.68 | 2,107 | -0.52(-0.89%) |
Feb 09, 2012 | 57.61 | 58.68 | 57.52 | 58.20 | 1,551 | -0.48(-0.82%) |
Feb 08, 2012 | 55.55 | 59.21 | 55.55 | 58.68 | 2,629 | +0.59(+1.01%) |
Feb 07, 2012 | 58.48 | 59.16 | 57.31 | 58.09 | 6,430 | -0.15(-0.26%) |
Feb 06, 2012 | 59.20 | 59.20 | 56.61 | 58.25 | 7,199 | -1.47(-2.46%) |
Feb 03, 2012 | 58.25 | 60.12 | 58.15 | 59.72 | 6,201 | +2.16(+3.75%) |
Feb 02, 2012 | 58.57 | 58.57 | 51.57 | 57.56 | 7,890 | -1.01(-1.72%) |
Feb 01, 2012 | 55.82 | 58.57 | 55.82 | 58.57 | 5,592 | +3.41(+6.19%) |
Jan 31, 2012 | 54.10 | 55.16 | 53.82 | 55.16 | 2,925 | +1.55(+2.90%) |
Jan 30, 2012 | 52.90 | 53.89 | 52.81 | 53.60 | 2,822 | +0.33(+0.62%) |
Jan 27, 2012 | 52.98 | 53.68 | 52.64 | 53.27 | 4,447 | +0.27(+0.51%) |
Jan 26, 2012 | 52.70 | 53.26 | 52.49 | 53.00 | 6,608 | +0.07(+0.13%) |
Jan 25, 2012 | 52.55 | 53.27 | 52.55 | 52.93 | 2,099 | +0.65(+1.25%) |
Jan 24, 2012 | 51.92 | 52.58 | 51.43 | 52.28 | 4,743 | +0.27(+0.52%) |
Jan 23, 2012 | 51.86 | 52.43 | 51.14 | 52.01 | 4,241 | +0.21(+0.41%) |
Jan 20, 2012 | 51.70 | 52.12 | 51.16 | 51.80 | 2,365 | +0.21(+0.41%) |
Jan 19, 2012 | 52.08 | 52.11 | 51.51 | 51.58 | 1,431 | -0.50(-0.96%) |
Jan 18, 2012 | 51.99 | 52.08 | 51.35 | 52.08 | 11,650 | -0.08(-0.16%) |
Jan 17, 2012 | 52.74 | 52.89 | 52.17 | 52.17 | 10,085 | -0.15(-0.29%) |
Jan 13, 2012 | 52.33 | 52.62 | 52.18 | 52.32 | 2,327 | -0.83(-1.57%) |
Jan 12, 2012 | 53.16 | 53.16 | 52.43 | 53.15 | 5,969 | -0.07(-0.13%) |
Jan 11, 2012 | 52.46 | 53.48 | 52.46 | 53.22 | 8,982 | +0.08(+0.14%) |
Jan 10, 2012 | 52.86 | 53.20 | 52.72 | 53.14 | 2,286 | +0.66(+1.26%) |
Jan 09, 2012 | 52.75 | 52.75 | 52.12 | 52.48 | 3,056 | +0.24(+0.45%) |
Jan 06, 2012 | 52.24 | 52.93 | 51.80 | 52.24 | 5,294 | -0.05(-0.10%) |
Jan 05, 2012 | 50.98 | 52.34 | 50.70 | 52.30 | 6,747 | +0.90(+1.75%) |