Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 63.20 | 64.80 | 62.20 | 62.40 | 19,120 | -0.40(-0.64%) |
Apr 27, 2012 | 62.60 | 63.60 | 62.40 | 62.80 | 30,864 | +0.40(+0.64%) |
Apr 26, 2012 | 59.20 | 62.40 | 59.00 | 62.40 | 26,650 | +3.40(+5.76%) |
Apr 25, 2012 | 58.80 | 60.60 | 58.60 | 59.00 | 21,184 | +1.00(+1.72%) |
Apr 24, 2012 | 57.20 | 58.99 | 57.20 | 58.00 | 14,569 | +0.80(+1.40%) |
Apr 23, 2012 | 56.20 | 57.60 | 56.00 | 57.20 | 17,295 | -0.20(-0.35%) |
Apr 20, 2012 | 56.60 | 57.40 | 55.00 | 57.40 | 23,157 | +1.60(+2.87%) |
Apr 19, 2012 | 56.40 | 56.40 | 54.20 | 55.80 | 14,885 | +0.20(+0.36%) |
Apr 18, 2012 | 55.20 | 56.00 | 54.80 | 55.60 | 8,095 | +0.00(+0.00%) |
Apr 17, 2012 | 54.40 | 56.00 | 53.80 | 55.60 | 9,504 | +1.80(+3.35%) |
Apr 16, 2012 | 55.00 | 55.00 | 52.80 | 53.80 | 13,000 | -0.80(-1.47%) |
Apr 13, 2012 | 54.80 | 56.60 | 54.00 | 54.60 | 16,029 | +0.00(+0.00%) |
Apr 12, 2012 | 53.20 | 56.80 | 53.20 | 54.60 | 17,114 | +1.20(+2.25%) |
Apr 11, 2012 | 55.40 | 55.40 | 53.00 | 53.40 | 27,699 | -1.60(-2.91%) |
Apr 10, 2012 | 55.60 | 55.91 | 52.00 | 55.00 | 42,725 | -0.60(-1.08%) |
Apr 09, 2012 | 57.20 | 57.70 | 55.20 | 55.60 | 26,561 | -2.20(-3.81%) |
Apr 05, 2012 | 59.40 | 59.60 | 57.20 | 57.80 | 19,072 | -1.00(-1.70%) |
Apr 04, 2012 | 58.20 | 58.80 | 57.00 | 58.80 | 63,925 | +0.00(+0.00%) |
Apr 03, 2012 | 62.20 | 63.00 | 58.00 | 58.80 | 75,831 | -7.00(-10.64%) |
Apr 02, 2012 | 67.80 | 67.80 | 63.60 | 65.80 | 29,871 | +0.20(+0.30%) |
Mar 30, 2012 | 68.20 | 68.40 | 65.60 | 65.60 | 16,386 | -1.20(-1.80%) |
Mar 29, 2012 | 67.00 | 68.20 | 66.00 | 66.80 | 17,604 | -1.00(-1.47%) |
Mar 28, 2012 | 68.60 | 70.00 | 65.60 | 67.80 | 32,433 | +0.60(+0.89%) |
Mar 27, 2012 | 66.70 | 68.60 | 65.60 | 67.20 | 13,966 | +0.80(+1.20%) |
Mar 26, 2012 | 68.60 | 69.00 | 66.40 | 66.40 | 24,991 | -2.60(-3.77%) |
Mar 23, 2012 | 67.00 | 69.40 | 63.80 | 69.00 | 29,718 | +3.20(+4.86%) |
Mar 22, 2012 | 64.40 | 66.00 | 63.20 | 65.80 | 21,838 | +2.00(+3.13%) |
Mar 21, 2012 | 62.80 | 63.80 | 62.00 | 63.80 | 13,636 | +1.00(+1.59%) |
Mar 20, 2012 | 60.60 | 63.00 | 60.60 | 62.80 | 13,252 | +1.60(+2.61%) |
Mar 19, 2012 | 62.60 | 63.80 | 60.40 | 61.20 | 32,388 | -1.80(-2.86%) |
Mar 16, 2012 | 63.80 | 64.00 | 62.00 | 63.00 | 18,955 | -1.00(-1.56%) |
Mar 15, 2012 | 63.00 | 64.00 | 61.40 | 64.00 | 18,864 | +1.40(+2.24%) |
Mar 14, 2012 | 63.00 | 63.40 | 62.00 | 62.60 | 10,269 | -0.60(-0.95%) |
Mar 13, 2012 | 62.00 | 63.20 | 61.00 | 63.20 | 13,137 | +1.40(+2.27%) |
Mar 12, 2012 | 63.00 | 63.20 | 61.40 | 61.80 | 7,549 | -0.80(-1.28%) |
Mar 09, 2012 | 59.80 | 63.20 | 59.72 | 62.60 | 19,152 | +2.80(+4.68%) |
Mar 08, 2012 | 58.90 | 59.80 | 58.00 | 59.80 | 11,528 | +2.00(+3.46%) |
Mar 07, 2012 | 56.80 | 57.80 | 56.60 | 57.80 | 13,309 | +1.40(+2.48%) |
Mar 06, 2012 | 56.80 | 57.00 | 56.40 | 56.40 | 18,730 | -0.80(-1.40%) |
Mar 05, 2012 | 57.00 | 58.00 | 57.00 | 57.20 | 19,607 | -0.80(-1.38%) |
Mar 02, 2012 | 60.40 | 60.60 | 57.20 | 58.00 | 21,919 | -2.20(-3.65%) |
Mar 01, 2012 | 60.40 | 63.40 | 60.20 | 60.20 | 13,447 | +0.20(+0.33%) |
Feb 29, 2012 | 63.20 | 63.20 | 60.00 | 60.00 | 15,396 | -1.80(-2.91%) |
Feb 28, 2012 | 64.20 | 64.20 | 61.60 | 61.80 | 10,379 | -2.20(-3.44%) |
Feb 27, 2012 | 64.40 | 64.80 | 64.00 | 64.00 | 6,915 | -0.40(-0.62%) |
Feb 24, 2012 | 66.00 | 67.00 | 64.20 | 64.40 | 9,498 | -1.60(-2.42%) |
Feb 23, 2012 | 64.20 | 66.00 | 63.40 | 66.00 | 7,769 | +2.40(+3.77%) |
Feb 22, 2012 | 64.40 | 64.80 | 63.60 | 63.60 | 9,764 | -0.80(-1.24%) |
Feb 21, 2012 | 65.00 | 66.20 | 64.40 | 64.40 | 8,072 | -1.20(-1.83%) |
Feb 17, 2012 | 64.80 | 66.20 | 64.60 | 65.60 | 11,852 | +1.00(+1.55%) |
Feb 16, 2012 | 61.80 | 64.60 | 61.20 | 64.60 | 8,609 | +3.40(+5.56%) |
Feb 15, 2012 | 63.40 | 64.80 | 61.20 | 61.20 | 11,613 | -1.60(-2.55%) |
Feb 14, 2012 | 64.00 | 65.40 | 61.00 | 62.80 | 15,842 | -1.00(-1.57%) |
Feb 13, 2012 | 65.00 | 65.60 | 63.60 | 63.80 | 11,203 | -0.20(-0.31%) |
Feb 10, 2012 | 67.40 | 67.40 | 63.20 | 64.00 | 16,181 | -1.20(-1.84%) |
Feb 09, 2012 | 71.00 | 71.00 | 65.00 | 65.20 | 31,919 | -4.80(-6.86%) |
Feb 08, 2012 | 67.60 | 70.20 | 66.00 | 70.00 | 32,709 | +3.20(+4.79%) |
Feb 07, 2012 | 64.00 | 67.40 | 62.00 | 66.80 | 32,716 | +4.00(+6.37%) |
Feb 06, 2012 | 60.80 | 63.40 | 60.80 | 62.80 | 14,014 | +2.00(+3.29%) |
Feb 03, 2012 | 59.40 | 61.60 | 58.40 | 60.80 | 26,661 | +2.60(+4.47%) |
Feb 02, 2012 | 62.20 | 62.20 | 56.60 | 58.20 | 19,949 | +2.00(+3.56%) |