Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 49.91 | 49.91 | 48.91 | 49.15 | 4,352 | -1.08(-2.15%) |
Apr 27, 2012 | 50.15 | 50.23 | 49.26 | 50.23 | 5,045 | +0.22(+0.44%) |
Apr 26, 2012 | 50.17 | 50.27 | 49.72 | 50.01 | 8,018 | -0.42(-0.83%) |
Apr 25, 2012 | 50.15 | 50.71 | 49.80 | 50.43 | 6,196 | +0.20(+0.41%) |
Apr 24, 2012 | 50.13 | 50.23 | 49.74 | 50.23 | 3,282 | +0.61(+1.24%) |
Apr 23, 2012 | 50.63 | 50.63 | 49.61 | 49.61 | 7,623 | -1.46(-2.87%) |
Apr 20, 2012 | 53.11 | 53.11 | 50.87 | 51.08 | 10,074 | -0.77(-1.48%) |
Apr 19, 2012 | 52.81 | 52.92 | 51.43 | 51.84 | 5,776 | -0.95(-1.79%) |
Apr 18, 2012 | 53.12 | 53.71 | 52.64 | 52.79 | 4,822 | -1.15(-2.13%) |
Apr 17, 2012 | 53.80 | 54.75 | 53.61 | 53.94 | 2,960 | +0.82(+1.54%) |
Apr 16, 2012 | 52.70 | 53.78 | 52.70 | 53.12 | 4,728 | +0.76(+1.45%) |
Apr 13, 2012 | 51.81 | 54.01 | 51.81 | 52.36 | 5,833 | -2.27(-4.16%) |
Apr 12, 2012 | 51.40 | 55.09 | 51.32 | 54.64 | 9,177 | +3.12(+6.07%) |
Apr 11, 2012 | 50.11 | 51.67 | 50.11 | 51.51 | 8,455 | +2.09(+4.22%) |
Apr 10, 2012 | 51.57 | 51.57 | 49.19 | 49.43 | 13,466 | -1.95(-3.80%) |
Apr 09, 2012 | 52.49 | 52.69 | 51.38 | 51.38 | 7,627 | -1.76(-3.32%) |
Apr 05, 2012 | 55.37 | 55.37 | 52.07 | 53.14 | 13,930 | +0.72(+1.38%) |
Apr 04, 2012 | 52.97 | 52.97 | 51.70 | 52.41 | 26,723 | -0.78(-1.47%) |
Apr 03, 2012 | 55.85 | 55.85 | 53.20 | 53.20 | 15,224 | -2.44(-4.38%) |
Apr 02, 2012 | 55.45 | 56.03 | 55.32 | 55.63 | 6,801 | -0.14(-0.24%) |
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%) |