Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 59.25 | 59.61 | 57.67 | 57.84 | 272,828 | -1.65(-2.78%) |
Apr 27, 2012 | 59.75 | 60.09 | 58.92 | 59.50 | 174,705 | +0.10(+0.16%) |
Apr 26, 2012 | 58.90 | 59.41 | 58.48 | 59.40 | 134,938 | +0.24(+0.41%) |
Apr 25, 2012 | 59.00 | 59.71 | 58.68 | 59.16 | 165,760 | +1.24(+2.14%) |
Apr 24, 2012 | 56.93 | 58.01 | 56.77 | 57.92 | 261,416 | +1.11(+1.95%) |
Apr 23, 2012 | 56.06 | 56.95 | 56.06 | 56.81 | 222,228 | -0.64(-1.12%) |
Apr 20, 2012 | 56.54 | 57.51 | 56.05 | 57.45 | 282,875 | +2.07(+3.74%) |
Apr 19, 2012 | 56.70 | 56.74 | 54.88 | 55.38 | 135,525 | -1.12(-1.98%) |
Apr 18, 2012 | 55.96 | 56.99 | 55.96 | 56.50 | 131,455 | -0.01(-0.02%) |
Apr 17, 2012 | 56.29 | 56.94 | 55.82 | 56.51 | 181,310 | +1.00(+1.81%) |
Apr 16, 2012 | 56.70 | 56.74 | 55.44 | 55.50 | 164,468 | -0.69(-1.23%) |
Apr 13, 2012 | 56.62 | 57.25 | 55.83 | 56.20 | 224,298 | -1.07(-1.86%) |
Apr 12, 2012 | 54.20 | 57.46 | 54.11 | 57.26 | 236,247 | +3.03(+5.59%) |
Apr 11, 2012 | 54.21 | 54.60 | 53.46 | 54.23 | 116,670 | +0.78(+1.46%) |
Apr 10, 2012 | 54.90 | 55.17 | 53.26 | 53.45 | 148,399 | -1.45(-2.65%) |
Apr 09, 2012 | 54.62 | 55.09 | 54.08 | 54.91 | 116,839 | -1.16(-2.07%) |
Apr 05, 2012 | 56.44 | 56.62 | 55.76 | 56.07 | 137,150 | -0.83(-1.46%) |
Apr 04, 2012 | 56.98 | 57.41 | 56.21 | 56.90 | 205,235 | -1.13(-1.94%) |
Apr 03, 2012 | 58.00 | 58.20 | 57.38 | 58.02 | 186,259 | -0.11(-0.19%) |
Apr 02, 2012 | 57.39 | 58.43 | 56.86 | 58.14 | 210,124 | +0.74(+1.30%) |
Mar 30, 2012 | 57.84 | 57.84 | 56.73 | 57.39 | 183,398 | +0.26(+0.45%) |
Mar 29, 2012 | 57.57 | 57.92 | 56.10 | 57.13 | 147,784 | -0.92(-1.58%) |
Mar 28, 2012 | 59.51 | 59.69 | 56.42 | 58.05 | 328,115 | +0.25(+0.43%) |
Mar 27, 2012 | 59.49 | 59.53 | 57.56 | 57.80 | 235,274 | -1.70(-2.85%) |
Mar 26, 2012 | 57.83 | 60.74 | 57.70 | 59.50 | 367,052 | +2.69(+4.74%) |
Mar 23, 2012 | 55.28 | 57.25 | 55.27 | 56.80 | 256,390 | +1.39(+2.50%) |
Mar 22, 2012 | 54.71 | 55.55 | 53.71 | 55.42 | 196,289 | +0.03(+0.06%) |
Mar 21, 2012 | 56.07 | 56.15 | 55.08 | 55.38 | 71,788 | -0.49(-0.88%) |
Mar 20, 2012 | 55.53 | 56.32 | 54.90 | 55.88 | 163,034 | -0.30(-0.54%) |
Mar 19, 2012 | 55.57 | 56.66 | 55.35 | 56.18 | 102,490 | +0.64(+1.15%) |
Mar 16, 2012 | 55.23 | 56.59 | 55.19 | 55.54 | 234,857 | +0.36(+0.64%) |
Mar 15, 2012 | 53.81 | 55.42 | 53.71 | 55.18 | 75,944 | +1.43(+2.66%) |
Mar 14, 2012 | 54.04 | 54.66 | 53.16 | 53.76 | 71,887 | -0.49(-0.91%) |
Mar 13, 2012 | 53.46 | 54.27 | 52.90 | 54.25 | 83,130 | +1.43(+2.71%) |
Mar 12, 2012 | 53.42 | 53.45 | 52.66 | 52.82 | 114,902 | -0.68(-1.28%) |
Mar 09, 2012 | 53.30 | 54.47 | 53.01 | 53.50 | 69,832 | +0.39(+0.73%) |
Mar 08, 2012 | 52.57 | 53.30 | 52.01 | 53.11 | 74,722 | +1.04(+2.00%) |
Mar 07, 2012 | 51.66 | 52.17 | 51.39 | 52.07 | 69,539 | +0.70(+1.37%) |
Mar 06, 2012 | 52.83 | 53.19 | 50.91 | 51.37 | 147,516 | -2.24(-4.18%) |
Mar 05, 2012 | 54.48 | 54.69 | 53.50 | 53.62 | 107,671 | -0.96(-1.76%) |
Mar 02, 2012 | 55.87 | 56.20 | 54.25 | 54.58 | 107,495 | -1.44(-2.57%) |
Mar 01, 2012 | 57.18 | 57.38 | 55.90 | 56.02 | 163,212 | -0.79(-1.39%) |
Feb 29, 2012 | 56.01 | 58.26 | 55.70 | 56.80 | 484,617 | +0.92(+1.64%) |
Feb 28, 2012 | 56.57 | 56.83 | 55.53 | 55.89 | 75,687 | -0.73(-1.29%) |
Feb 27, 2012 | 54.81 | 56.92 | 54.34 | 56.61 | 173,328 | +1.00(+1.81%) |
Feb 24, 2012 | 56.50 | 56.81 | 55.54 | 55.61 | 109,311 | -0.81(-1.44%) |
Feb 23, 2012 | 55.55 | 56.58 | 54.62 | 56.42 | 109,977 | +0.75(+1.35%) |
Feb 22, 2012 | 55.57 | 56.50 | 55.46 | 55.67 | 82,151 | -0.51(-0.91%) |
Feb 21, 2012 | 56.25 | 56.60 | 55.59 | 56.18 | 96,464 | +0.03(+0.05%) |
Feb 17, 2012 | 55.97 | 56.41 | 55.65 | 56.15 | 92,842 | +0.50(+0.90%) |
Feb 16, 2012 | 54.80 | 55.78 | 54.38 | 55.65 | 113,235 | +1.06(+1.94%) |
Feb 15, 2012 | 54.86 | 55.32 | 54.21 | 54.60 | 166,954 | +0.23(+0.41%) |
Feb 14, 2012 | 54.29 | 54.47 | 53.60 | 54.37 | 87,960 | -0.50(-0.92%) |
Feb 13, 2012 | 54.02 | 54.87 | 53.49 | 54.87 | 141,390 | +2.44(+4.66%) |
Feb 10, 2012 | 52.82 | 52.93 | 51.69 | 52.43 | 178,487 | -1.31(-2.43%) |
Feb 09, 2012 | 54.77 | 55.29 | 53.38 | 53.74 | 150,819 | -1.05(-1.91%) |
Feb 08, 2012 | 55.43 | 55.66 | 53.93 | 54.78 | 107,593 | -0.24(-0.44%) |
Feb 07, 2012 | 54.96 | 55.70 | 54.89 | 55.02 | 105,995 | -0.10(-0.17%) |
Feb 06, 2012 | 55.66 | 55.66 | 53.03 | 55.12 | 223,394 | -1.68(-2.95%) |
Feb 03, 2012 | 55.99 | 57.58 | 55.74 | 56.80 | 148,681 | +1.84(+3.35%) |
Feb 02, 2012 | 55.36 | 55.36 | 54.27 | 54.96 | 127,514 | -0.40(-0.72%) |