Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 60.18 | 60.46 | 59.50 | 59.83 | 379,383 | -0.41(-0.68%) |
Apr 27, 2012 | 59.45 | 60.30 | 58.62 | 60.24 | 401,004 | +1.16(+1.96%) |
Apr 26, 2012 | 58.87 | 59.49 | 58.52 | 59.08 | 751,677 | +0.17(+0.29%) |
Apr 25, 2012 | 58.47 | 58.98 | 58.27 | 58.91 | 422,828 | +0.93(+1.60%) |
Apr 24, 2012 | 56.85 | 58.11 | 56.47 | 57.98 | 447,277 | +1.30(+2.29%) |
Apr 23, 2012 | 56.35 | 56.77 | 56.05 | 56.68 | 347,472 | -0.53(-0.93%) |
Apr 20, 2012 | 57.12 | 57.63 | 56.91 | 57.21 | 337,834 | +0.38(+0.67%) |
Apr 19, 2012 | 56.87 | 57.42 | 56.43 | 56.83 | 306,580 | -0.06(-0.11%) |
Apr 18, 2012 | 57.14 | 57.21 | 56.62 | 56.89 | 387,300 | -0.55(-0.95%) |
Apr 17, 2012 | 56.81 | 58.12 | 56.54 | 57.44 | 436,578 | +0.94(+1.66%) |
Apr 16, 2012 | 56.52 | 56.73 | 55.74 | 56.50 | 438,117 | +0.34(+0.61%) |
Apr 13, 2012 | 56.31 | 56.51 | 55.85 | 56.16 | 323,501 | -0.50(-0.89%) |
Apr 12, 2012 | 55.09 | 56.77 | 54.81 | 56.66 | 256,202 | +1.68(+3.06%) |
Apr 11, 2012 | 55.06 | 55.33 | 54.60 | 54.98 | 262,119 | +0.59(+1.09%) |
Apr 10, 2012 | 55.34 | 55.63 | 54.28 | 54.39 | 274,179 | -1.23(-2.21%) |
Apr 09, 2012 | 55.13 | 55.88 | 55.06 | 55.62 | 201,405 | -0.80(-1.41%) |
Apr 05, 2012 | 56.21 | 56.78 | 56.21 | 56.42 | 243,564 | -0.16(-0.28%) |
Apr 04, 2012 | 56.66 | 56.86 | 56.05 | 56.58 | 294,128 | -0.80(-1.39%) |
Apr 03, 2012 | 57.78 | 57.89 | 56.91 | 57.37 | 360,687 | -0.40(-0.69%) |
Apr 02, 2012 | 57.79 | 58.15 | 57.23 | 57.77 | 539,400 | -0.21(-0.37%) |
Mar 30, 2012 | 58.43 | 58.73 | 57.67 | 57.98 | 721,291 | -0.51(-0.88%) |
Mar 29, 2012 | 57.54 | 58.69 | 57.32 | 58.50 | 341,672 | +0.31(+0.53%) |
Mar 28, 2012 | 58.42 | 58.42 | 57.40 | 58.19 | 369,316 | -0.38(-0.65%) |
Mar 27, 2012 | 58.94 | 59.23 | 58.48 | 58.57 | 302,954 | -0.35(-0.60%) |
Mar 26, 2012 | 58.82 | 59.15 | 58.03 | 58.92 | 319,169 | +0.95(+1.64%) |
Mar 23, 2012 | 57.82 | 58.20 | 57.15 | 57.97 | 265,158 | +0.31(+0.54%) |
Mar 22, 2012 | 58.79 | 58.79 | 56.92 | 57.66 | 396,837 | -1.55(-2.62%) |
Mar 21, 2012 | 59.39 | 59.54 | 58.65 | 59.21 | 349,537 | -0.16(-0.27%) |
Mar 20, 2012 | 59.99 | 59.99 | 58.80 | 59.37 | 340,681 | -1.10(-1.82%) |
Mar 19, 2012 | 60.43 | 60.97 | 60.14 | 60.47 | 392,970 | -0.09(-0.15%) |
Mar 16, 2012 | 60.89 | 61.04 | 60.33 | 60.56 | 412,738 | -0.19(-0.30%) |
Mar 15, 2012 | 59.97 | 60.96 | 59.73 | 60.74 | 332,069 | +1.05(+1.76%) |
Mar 14, 2012 | 59.70 | 59.95 | 59.38 | 59.70 | 404,599 | -0.13(-0.22%) |
Mar 13, 2012 | 58.71 | 59.84 | 58.47 | 59.83 | 409,554 | +1.41(+2.42%) |
Mar 12, 2012 | 58.73 | 59.24 | 58.12 | 58.42 | 253,754 | -0.41(-0.70%) |
Mar 09, 2012 | 58.49 | 59.56 | 58.29 | 58.83 | 595,739 | +0.59(+1.01%) |
Mar 08, 2012 | 57.42 | 58.35 | 56.95 | 58.24 | 471,953 | +1.17(+2.06%) |
Mar 07, 2012 | 56.79 | 57.46 | 56.67 | 57.07 | 477,002 | +0.31(+0.54%) |
Mar 06, 2012 | 58.67 | 58.67 | 56.51 | 56.76 | 653,297 | -2.21(-3.75%) |
Mar 05, 2012 | 59.31 | 59.31 | 58.47 | 58.97 | 314,473 | -0.47(-0.79%) |
Mar 02, 2012 | 59.58 | 60.00 | 59.08 | 59.44 | 458,357 | -0.16(-0.27%) |
Mar 01, 2012 | 59.99 | 60.21 | 59.36 | 59.60 | 601,373 | +0.05(+0.09%) |
Feb 29, 2012 | 60.44 | 60.61 | 59.45 | 59.55 | 541,812 | -0.70(-1.16%) |
Feb 28, 2012 | 60.63 | 61.13 | 59.86 | 60.24 | 322,393 | -0.45(-0.74%) |
Feb 27, 2012 | 60.45 | 61.43 | 59.75 | 60.69 | 364,294 | -0.15(-0.25%) |
Feb 24, 2012 | 60.87 | 61.71 | 60.62 | 60.84 | 373,407 | +0.14(+0.23%) |
Feb 23, 2012 | 61.30 | 61.31 | 60.05 | 60.70 | 355,492 | -0.77(-1.25%) |
Feb 22, 2012 | 61.94 | 62.18 | 61.04 | 61.47 | 320,823 | -0.61(-0.98%) |
Feb 21, 2012 | 61.60 | 62.62 | 61.37 | 62.08 | 534,627 | +0.64(+1.05%) |
Feb 17, 2012 | 61.52 | 61.75 | 60.98 | 61.43 | 260,188 | +0.23(+0.37%) |
Feb 16, 2012 | 60.56 | 61.33 | 60.49 | 61.20 | 245,874 | +0.57(+0.95%) |
Feb 15, 2012 | 61.36 | 61.60 | 60.29 | 60.63 | 322,279 | -0.50(-0.82%) |
Feb 14, 2012 | 60.84 | 61.42 | 60.44 | 61.13 | 410,076 | -0.19(-0.32%) |
Feb 13, 2012 | 60.87 | 61.34 | 60.26 | 61.33 | 305,722 | +0.79(+1.30%) |
Feb 10, 2012 | 59.46 | 60.63 | 59.40 | 60.54 | 405,440 | +0.17(+0.28%) |
Feb 09, 2012 | 60.64 | 61.27 | 59.62 | 60.37 | 610,481 | -0.25(-0.41%) |
Feb 08, 2012 | 58.63 | 60.81 | 58.27 | 60.62 | 817,386 | +2.40(+4.12%) |
Feb 07, 2012 | 55.16 | 61.14 | 55.16 | 58.22 | 2,293,855 | +3.78(+6.93%) |
Feb 06, 2012 | 54.18 | 55.45 | 53.64 | 54.45 | 1,010,426 | +0.08(+0.15%) |
Feb 03, 2012 | 53.59 | 55.52 | 53.24 | 54.37 | 605,358 | +1.73(+3.28%) |
Feb 02, 2012 | 51.91 | 52.71 | 51.60 | 52.64 | 388,952 | +0.89(+1.72%) |