Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 65.50 | 65.50 | 63.70 | 64.50 | 39,995 | -0.20(-0.31%) |
Apr 27, 2012 | 66.40 | 66.40 | 64.10 | 64.70 | 50,717 | -1.70(-2.56%) |
Apr 26, 2012 | 64.20 | 66.50 | 63.90 | 66.40 | 85,261 | +2.20(+3.43%) |
Apr 25, 2012 | 63.60 | 64.59 | 62.40 | 64.20 | 54,943 | +1.10(+1.74%) |
Apr 24, 2012 | 63.60 | 63.80 | 62.70 | 63.10 | 38,334 | -0.20(-0.32%) |
Apr 23, 2012 | 62.40 | 63.50 | 61.00 | 63.30 | 48,423 | -0.40(-0.63%) |
Apr 20, 2012 | 62.80 | 64.00 | 62.40 | 63.70 | 76,757 | +1.90(+3.07%) |
Apr 19, 2012 | 60.70 | 61.80 | 60.40 | 61.80 | 45,467 | +0.80(+1.31%) |
Apr 18, 2012 | 62.10 | 63.10 | 60.00 | 61.00 | 113,861 | -2.00(-3.17%) |
Apr 17, 2012 | 63.50 | 63.90 | 61.90 | 63.00 | 93,257 | -0.40(-0.63%) |
Apr 16, 2012 | 64.00 | 64.00 | 61.10 | 63.40 | 116,192 | -0.10(-0.16%) |
Apr 13, 2012 | 64.70 | 64.89 | 63.30 | 63.50 | 63,310 | -1.30(-2.01%) |
Apr 12, 2012 | 61.90 | 65.80 | 61.60 | 64.80 | 190,043 | +4.80(+8.00%) |
Apr 11, 2012 | 59.70 | 60.10 | 58.30 | 60.00 | 47,371 | +1.10(+1.87%) |
Apr 10, 2012 | 59.80 | 60.05 | 58.50 | 58.90 | 48,972 | -1.10(-1.83%) |
Apr 09, 2012 | 61.00 | 61.40 | 59.70 | 60.00 | 27,407 | -2.00(-3.23%) |
Apr 05, 2012 | 61.60 | 63.10 | 61.30 | 62.00 | 38,524 | +0.40(+0.65%) |
Apr 04, 2012 | 62.80 | 63.40 | 61.00 | 61.60 | 56,656 | -2.30(-3.60%) |
Apr 03, 2012 | 64.10 | 64.50 | 63.40 | 63.90 | 69,743 | -0.20(-0.31%) |
Apr 02, 2012 | 63.10 | 64.20 | 62.50 | 64.10 | 118,209 | +1.20(+1.91%) |
Mar 30, 2012 | 60.80 | 63.20 | 59.60 | 62.90 | 126,625 | +4.50(+7.71%) |
Mar 29, 2012 | 58.60 | 58.90 | 57.00 | 58.40 | 91,633 | -1.00(-1.68%) |
Mar 28, 2012 | 60.40 | 60.60 | 58.90 | 59.40 | 53,445 | -1.10(-1.82%) |
Mar 27, 2012 | 61.40 | 61.70 | 60.30 | 60.50 | 46,827 | -0.90(-1.47%) |
Mar 26, 2012 | 60.60 | 61.50 | 60.40 | 61.40 | 93,237 | +1.10(+1.82%) |
Mar 23, 2012 | 58.30 | 60.90 | 58.30 | 60.30 | 70,069 | +1.40(+2.38%) |
Mar 22, 2012 | 59.60 | 59.60 | 58.00 | 58.90 | 34,249 | -1.20(-2.00%) |
Mar 21, 2012 | 60.20 | 60.50 | 59.50 | 60.10 | 29,195 | +0.00(+0.00%) |
Mar 20, 2012 | 60.60 | 61.00 | 59.10 | 60.10 | 61,103 | -0.60(-0.99%) |
Mar 19, 2012 | 59.90 | 61.30 | 59.20 | 60.70 | 72,677 | +0.90(+1.51%) |
Mar 16, 2012 | 61.20 | 61.20 | 59.00 | 59.80 | 74,601 | -1.00(-1.64%) |
Mar 15, 2012 | 61.40 | 61.80 | 60.20 | 60.80 | 47,372 | +0.00(+0.00%) |
Mar 14, 2012 | 61.70 | 62.00 | 60.20 | 60.80 | 45,482 | -0.90(-1.46%) |
Mar 13, 2012 | 61.00 | 62.30 | 60.20 | 61.70 | 62,596 | +0.70(+1.15%) |
Mar 12, 2012 | 62.70 | 62.90 | 61.00 | 61.00 | 48,238 | -1.50(-2.40%) |
Mar 09, 2012 | 61.80 | 63.50 | 61.80 | 62.50 | 74,060 | +1.30(+2.12%) |
Mar 08, 2012 | 58.40 | 62.60 | 58.40 | 61.20 | 151,241 | +3.10(+5.34%) |
Mar 07, 2012 | 55.80 | 58.10 | 55.25 | 58.10 | 93,329 | +2.50(+4.50%) |
Mar 06, 2012 | 55.80 | 56.10 | 54.10 | 55.60 | 138,323 | -1.70(-2.97%) |
Mar 05, 2012 | 57.40 | 58.00 | 56.10 | 57.30 | 108,938 | -0.40(-0.69%) |
Mar 02, 2012 | 60.00 | 60.00 | 57.40 | 57.70 | 69,773 | -2.30(-3.83%) |
Mar 01, 2012 | 58.40 | 60.00 | 58.10 | 60.00 | 77,102 | +1.70(+2.92%) |
Feb 29, 2012 | 58.20 | 59.10 | 57.40 | 58.30 | 174,011 | +0.40(+0.69%) |
Feb 28, 2012 | 61.00 | 61.30 | 57.50 | 57.90 | 243,136 | -2.20(-3.66%) |
Feb 27, 2012 | 58.20 | 61.70 | 57.00 | 60.10 | 195,368 | +2.20(+3.80%) |
Feb 24, 2012 | 58.20 | 59.50 | 57.20 | 57.90 | 72,439 | -0.50(-0.86%) |
Feb 23, 2012 | 59.80 | 59.80 | 58.20 | 58.40 | 58,576 | -1.30(-2.18%) |
Feb 22, 2012 | 60.10 | 60.60 | 59.40 | 59.70 | 27,840 | -0.30(-0.50%) |
Feb 21, 2012 | 59.50 | 61.90 | 58.50 | 60.00 | 90,348 | +0.90(+1.52%) |
Feb 17, 2012 | 59.10 | 59.30 | 58.10 | 59.10 | 50,017 | +0.60(+1.03%) |
Feb 16, 2012 | 57.50 | 58.90 | 57.40 | 58.50 | 64,390 | +0.60(+1.04%) |
Feb 15, 2012 | 57.10 | 58.00 | 56.40 | 57.90 | 54,796 | +1.30(+2.30%) |
Feb 14, 2012 | 56.60 | 56.90 | 55.60 | 56.60 | 41,627 | -0.10(-0.18%) |
Feb 13, 2012 | 57.00 | 57.00 | 56.10 | 56.70 | 72,594 | +0.10(+0.18%) |
Feb 10, 2012 | 57.00 | 57.50 | 55.40 | 56.60 | 75,899 | -1.40(-2.41%) |
Feb 09, 2012 | 58.10 | 58.30 | 57.20 | 58.00 | 42,764 | +0.10(+0.17%) |
Feb 08, 2012 | 58.80 | 59.30 | 57.50 | 57.90 | 77,538 | -0.80(-1.36%) |
Feb 07, 2012 | 59.10 | 59.80 | 57.90 | 58.70 | 57,397 | +0.20(+0.34%) |
Feb 06, 2012 | 59.20 | 59.60 | 57.80 | 58.50 | 69,282 | -1.00(-1.68%) |
Feb 03, 2012 | 59.50 | 60.40 | 59.20 | 59.50 | 66,640 | +0.80(+1.36%) |
Feb 02, 2012 | 57.80 | 59.20 | 57.60 | 58.70 | 64,728 | +0.80(+1.38%) |