Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 58.60 | 59.30 | 57.50 | 58.10 | 23,177 | -0.40(-0.68%) |
Apr 27, 2012 | 58.40 | 59.20 | 56.80 | 58.50 | 28,349 | +0.60(+1.04%) |
Apr 26, 2012 | 54.00 | 58.50 | 53.60 | 57.90 | 44,105 | +3.90(+7.22%) |
Apr 25, 2012 | 54.50 | 54.90 | 52.50 | 54.00 | 33,398 | +0.60(+1.12%) |
Apr 24, 2012 | 52.00 | 53.60 | 51.60 | 53.40 | 14,772 | +1.60(+3.09%) |
Apr 23, 2012 | 50.70 | 52.65 | 50.50 | 51.80 | 27,828 | -0.30(-0.58%) |
Apr 20, 2012 | 51.90 | 52.80 | 51.30 | 52.10 | 33,976 | +1.10(+2.16%) |
Apr 19, 2012 | 53.30 | 53.80 | 50.80 | 51.00 | 37,683 | -2.10(-3.95%) |
Apr 18, 2012 | 54.20 | 54.80 | 52.60 | 53.10 | 22,709 | -1.80(-3.28%) |
Apr 17, 2012 | 54.30 | 55.60 | 54.30 | 54.90 | 33,166 | +1.40(+2.62%) |
Apr 16, 2012 | 56.20 | 56.90 | 53.50 | 53.50 | 32,743 | -2.10(-3.78%) |
Apr 13, 2012 | 57.10 | 57.20 | 55.50 | 55.60 | 21,137 | -2.10(-3.64%) |
Apr 12, 2012 | 55.70 | 58.00 | 55.70 | 57.70 | 22,036 | +1.80(+3.22%) |
Apr 11, 2012 | 56.10 | 57.10 | 55.20 | 55.90 | 21,971 | +0.70(+1.27%) |
Apr 10, 2012 | 57.20 | 57.50 | 55.00 | 55.20 | 33,436 | -2.30(-4.00%) |
Apr 09, 2012 | 57.60 | 58.50 | 56.60 | 57.50 | 26,557 | -1.80(-3.04%) |
Apr 05, 2012 | 59.70 | 61.20 | 59.00 | 59.30 | 21,425 | -0.70(-1.17%) |
Apr 04, 2012 | 62.50 | 62.60 | 60.00 | 60.00 | 55,663 | -3.90(-6.10%) |
Apr 03, 2012 | 64.30 | 64.50 | 63.50 | 63.90 | 26,793 | -0.40(-0.62%) |
Apr 02, 2012 | 62.80 | 64.50 | 62.30 | 64.30 | 25,159 | +1.40(+2.23%) |
Mar 30, 2012 | 63.90 | 64.20 | 62.00 | 62.90 | 15,814 | -0.10(-0.16%) |
Mar 29, 2012 | 62.80 | 63.30 | 61.10 | 63.00 | 27,940 | -0.60(-0.94%) |
Mar 28, 2012 | 64.80 | 64.90 | 62.50 | 63.60 | 30,503 | -1.50(-2.30%) |
Mar 27, 2012 | 67.70 | 68.00 | 64.70 | 65.10 | 30,791 | -3.00(-4.41%) |
Mar 26, 2012 | 68.90 | 69.30 | 67.30 | 68.10 | 19,354 | +0.40(+0.59%) |
Mar 23, 2012 | 67.90 | 68.20 | 66.10 | 67.70 | 38,887 | -0.10(-0.15%) |
Mar 22, 2012 | 68.00 | 68.40 | 67.00 | 67.80 | 30,714 | -1.70(-2.45%) |
Mar 21, 2012 | 69.90 | 70.00 | 68.00 | 69.50 | 34,837 | -0.40(-0.57%) |
Mar 20, 2012 | 70.60 | 71.20 | 69.50 | 69.90 | 39,362 | -1.80(-2.51%) |
Mar 19, 2012 | 72.30 | 73.49 | 70.50 | 71.70 | 58,475 | -0.60(-0.83%) |
Mar 16, 2012 | 69.90 | 72.50 | 69.20 | 72.30 | 59,865 | +2.90(+4.18%) |
Mar 15, 2012 | 73.20 | 74.60 | 69.10 | 69.40 | 130,081 | +1.60(+2.36%) |
Mar 14, 2012 | 67.50 | 69.26 | 65.80 | 67.80 | 57,066 | +0.30(+0.44%) |
Mar 13, 2012 | 68.60 | 68.70 | 66.30 | 67.50 | 40,676 | -0.20(-0.30%) |
Mar 12, 2012 | 68.40 | 68.80 | 67.00 | 67.70 | 20,947 | -1.00(-1.46%) |
Mar 09, 2012 | 66.90 | 69.80 | 66.70 | 68.70 | 29,939 | +2.00(+3.00%) |
Mar 08, 2012 | 65.90 | 67.30 | 64.90 | 66.70 | 22,379 | +1.70(+2.62%) |
Mar 07, 2012 | 63.40 | 66.20 | 63.40 | 65.00 | 37,141 | +2.30(+3.67%) |
Mar 06, 2012 | 66.00 | 67.50 | 62.40 | 62.70 | 57,666 | -4.90(-7.25%) |
Mar 05, 2012 | 68.80 | 69.10 | 66.60 | 67.60 | 32,706 | -1.80(-2.59%) |
Mar 02, 2012 | 73.00 | 73.90 | 68.50 | 69.40 | 43,715 | -3.60(-4.93%) |
Mar 01, 2012 | 71.40 | 74.80 | 70.60 | 73.00 | 29,210 | +2.40(+3.40%) |
Feb 29, 2012 | 74.30 | 75.00 | 70.60 | 70.60 | 49,280 | -3.30(-4.47%) |
Feb 28, 2012 | 75.40 | 75.50 | 73.10 | 73.90 | 31,986 | -1.20(-1.60%) |
Feb 27, 2012 | 75.40 | 76.90 | 74.20 | 75.10 | 31,919 | -1.30(-1.70%) |
Feb 24, 2012 | 78.30 | 78.30 | 75.70 | 76.40 | 30,447 | -0.10(-0.13%) |
Feb 23, 2012 | 73.00 | 76.80 | 71.80 | 76.50 | 42,405 | +4.00(+5.52%) |
Feb 22, 2012 | 76.50 | 76.90 | 71.10 | 72.50 | 61,424 | -3.90(-5.10%) |
Feb 21, 2012 | 77.30 | 78.50 | 75.70 | 76.40 | 74,040 | -0.70(-0.91%) |
Feb 17, 2012 | 78.30 | 79.50 | 76.30 | 77.10 | 77,278 | -0.10(-0.13%) |
Feb 16, 2012 | 71.60 | 78.70 | 71.00 | 77.20 | 81,322 | +6.30(+8.89%) |
Feb 15, 2012 | 70.50 | 71.60 | 69.50 | 70.90 | 31,830 | +1.30(+1.87%) |
Feb 14, 2012 | 69.50 | 70.50 | 68.60 | 69.60 | 25,198 | +0.40(+0.58%) |
Feb 13, 2012 | 68.40 | 69.50 | 67.50 | 69.20 | 31,854 | +2.30(+3.44%) |
Feb 10, 2012 | 66.70 | 67.20 | 65.80 | 66.90 | 30,591 | -0.90(-1.33%) |
Feb 09, 2012 | 67.50 | 68.30 | 66.50 | 67.80 | 18,024 | +0.30(+0.44%) |
Feb 08, 2012 | 67.50 | 68.50 | 65.70 | 67.50 | 28,104 | +0.60(+0.90%) |
Feb 07, 2012 | 67.10 | 67.79 | 65.00 | 66.90 | 26,608 | -0.30(-0.45%) |
Feb 06, 2012 | 65.90 | 67.80 | 64.20 | 67.20 | 36,146 | +0.90(+1.36%) |
Feb 03, 2012 | 63.10 | 67.10 | 62.40 | 66.30 | 50,136 | +4.30(+6.94%) |
Feb 02, 2012 | 60.60 | 62.40 | 59.55 | 62.00 | 36,610 | +1.40(+2.31%) |