Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 52.02 | 52.36 | 51.56 | 51.62 | 48,837 | -0.62(-1.18%) |
Apr 27, 2012 | 50.52 | 52.50 | 50.31 | 52.24 | 46,708 | +1.73(+3.43%) |
Apr 26, 2012 | 50.20 | 50.52 | 49.91 | 50.50 | 32,511 | +0.09(+0.19%) |
Apr 25, 2012 | 51.04 | 51.04 | 49.85 | 50.41 | 40,573 | +0.23(+0.46%) |
Apr 24, 2012 | 48.82 | 50.41 | 48.82 | 50.18 | 32,476 | +1.23(+2.50%) |
Apr 23, 2012 | 49.43 | 49.67 | 48.58 | 48.95 | 48,207 | -1.60(-3.17%) |
Apr 20, 2012 | 50.86 | 51.04 | 49.85 | 50.56 | 67,686 | +1.18(+2.39%) |
Apr 19, 2012 | 50.21 | 50.86 | 48.68 | 49.37 | 60,740 | -0.71(-1.42%) |
Apr 18, 2012 | 51.47 | 52.01 | 49.73 | 50.09 | 50,099 | -1.77(-3.42%) |
Apr 17, 2012 | 51.63 | 52.84 | 51.41 | 51.86 | 39,811 | +0.74(+1.44%) |
Apr 16, 2012 | 50.94 | 51.56 | 50.45 | 51.12 | 29,884 | +0.64(+1.27%) |
Apr 13, 2012 | 51.70 | 52.03 | 50.39 | 50.48 | 45,760 | -1.59(-3.06%) |
Apr 12, 2012 | 50.38 | 52.19 | 50.14 | 52.07 | 57,793 | +1.67(+3.31%) |
Apr 11, 2012 | 49.01 | 50.43 | 48.89 | 50.40 | 58,790 | +2.02(+4.18%) |
Apr 10, 2012 | 50.28 | 50.28 | 48.24 | 48.38 | 72,046 | -1.82(-3.62%) |
Apr 09, 2012 | 51.22 | 51.85 | 50.07 | 50.20 | 73,372 | -2.26(-4.31%) |
Apr 05, 2012 | 52.48 | 53.05 | 52.10 | 52.46 | 97,776 | -0.03(-0.07%) |
Apr 04, 2012 | 52.77 | 53.15 | 52.19 | 52.49 | 65,305 | -1.04(-1.95%) |
Apr 03, 2012 | 54.05 | 54.06 | 52.98 | 53.53 | 100,678 | -0.52(-0.96%) |
Apr 02, 2012 | 52.00 | 54.53 | 51.82 | 54.05 | 93,958 | +1.96(+3.77%) |
Mar 30, 2012 | 51.99 | 52.32 | 51.23 | 52.09 | 67,642 | +0.73(+1.41%) |
Mar 29, 2012 | 50.89 | 51.62 | 50.46 | 51.37 | 48,350 | -0.09(-0.18%) |
Mar 28, 2012 | 52.60 | 52.60 | 50.85 | 51.46 | 41,976 | -0.94(-1.79%) |
Mar 27, 2012 | 53.39 | 53.90 | 52.24 | 52.40 | 37,757 | -0.74(-1.40%) |
Mar 26, 2012 | 51.66 | 53.27 | 51.54 | 53.14 | 61,802 | +2.02(+3.96%) |
Mar 23, 2012 | 50.15 | 51.42 | 49.90 | 51.12 | 36,625 | +0.90(+1.79%) |
Mar 22, 2012 | 50.65 | 51.31 | 49.86 | 50.22 | 64,837 | -1.15(-2.24%) |
Mar 21, 2012 | 51.72 | 51.85 | 51.08 | 51.37 | 31,215 | -0.28(-0.55%) |
Mar 20, 2012 | 51.29 | 52.09 | 51.20 | 51.66 | 69,690 | -0.23(-0.44%) |
Mar 19, 2012 | 51.43 | 52.56 | 51.42 | 51.89 | 81,340 | +0.58(+1.13%) |
Mar 16, 2012 | 52.65 | 52.65 | 51.21 | 51.31 | 121,391 | -1.09(-2.09%) |
Mar 15, 2012 | 51.43 | 52.51 | 51.02 | 52.40 | 79,881 | +1.25(+2.44%) |
Mar 14, 2012 | 54.22 | 54.22 | 50.02 | 51.15 | 106,047 | -3.35(-6.14%) |
Mar 13, 2012 | 54.65 | 55.49 | 53.04 | 54.50 | 99,717 | +2.05(+3.91%) |
Mar 12, 2012 | 52.68 | 52.78 | 52.03 | 52.45 | 26,933 | +0.15(+0.28%) |
Mar 09, 2012 | 51.09 | 52.77 | 51.09 | 52.30 | 33,461 | +1.14(+2.24%) |
Mar 08, 2012 | 50.71 | 51.26 | 50.26 | 51.16 | 37,175 | +0.80(+1.59%) |
Mar 07, 2012 | 50.79 | 51.30 | 50.06 | 50.36 | 51,361 | -0.40(-0.79%) |
Mar 06, 2012 | 50.45 | 51.45 | 50.08 | 50.76 | 83,912 | -0.37(-0.72%) |
Mar 05, 2012 | 49.89 | 51.84 | 49.77 | 51.13 | 76,837 | +1.02(+2.03%) |
Mar 02, 2012 | 53.21 | 53.35 | 49.91 | 50.11 | 126,802 | -2.89(-5.46%) |
Mar 01, 2012 | 54.41 | 54.73 | 52.94 | 53.00 | 105,664 | -0.83(-1.54%) |
Feb 29, 2012 | 56.18 | 56.52 | 53.82 | 53.83 | 83,568 | -2.19(-3.92%) |
Feb 28, 2012 | 57.33 | 57.69 | 55.55 | 56.03 | 35,049 | -0.96(-1.68%) |
Feb 27, 2012 | 56.16 | 57.09 | 55.54 | 56.98 | 23,009 | +0.08(+0.14%) |
Feb 24, 2012 | 57.91 | 57.92 | 56.67 | 56.91 | 25,504 | -1.00(-1.73%) |
Feb 23, 2012 | 56.50 | 58.03 | 55.95 | 57.91 | 35,654 | +1.57(+2.79%) |
Feb 22, 2012 | 56.80 | 57.17 | 56.28 | 56.33 | 20,195 | -0.74(-1.30%) |
Feb 21, 2012 | 58.05 | 58.39 | 56.66 | 57.08 | 24,389 | -0.87(-1.50%) |
Feb 17, 2012 | 57.85 | 57.95 | 57.33 | 57.95 | 26,776 | +0.04(+0.07%) |
Feb 16, 2012 | 55.18 | 57.96 | 54.95 | 57.91 | 48,382 | +2.59(+4.68%) |
Feb 15, 2012 | 56.58 | 56.85 | 55.14 | 55.32 | 37,628 | -1.00(-1.77%) |
Feb 14, 2012 | 57.15 | 57.21 | 56.05 | 56.32 | 24,933 | -1.19(-2.06%) |
Feb 13, 2012 | 57.02 | 57.59 | 56.32 | 57.50 | 44,686 | +1.40(+2.50%) |
Feb 10, 2012 | 56.31 | 56.81 | 55.69 | 56.10 | 34,385 | -0.88(-1.54%) |
Feb 09, 2012 | 58.74 | 58.84 | 56.98 | 56.98 | 31,226 | -1.66(-2.84%) |
Feb 08, 2012 | 58.76 | 58.85 | 57.61 | 58.65 | 18,496 | -0.03(-0.06%) |
Feb 07, 2012 | 58.08 | 59.07 | 57.25 | 58.68 | 20,893 | +0.65(+1.12%) |
Feb 06, 2012 | 59.00 | 59.52 | 57.67 | 58.03 | 23,118 | -1.49(-2.51%) |
Feb 03, 2012 | 59.32 | 60.72 | 58.67 | 59.53 | 86,452 | +1.51(+2.60%) |
Feb 02, 2012 | 57.47 | 58.96 | 57.21 | 58.02 | 66,020 | +0.34(+0.59%) |