Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.64 | 35.64 | 35.64 | 35.64 | 106 | +0.18(+0.51%) |
Apr 26, 2012 | 35.46 | 35.46 | 35.46 | 0 | +0.31(+0.88%) | |
Apr 25, 2012 | 35.32 | 35.32 | 35.15 | 35.15 | 1,348 | +0.19(+0.54%) |
Apr 24, 2012 | 34.88 | 34.96 | 34.88 | 34.96 | 1,974 | +0.42(+1.22%) |
Apr 23, 2012 | 34.54 | 34.54 | 34.54 | 34.54 | 737 | -0.79(-2.24%) |
Apr 20, 2012 | 35.32 | 35.33 | 35.08 | 35.33 | 876 | -0.21(-0.59%) |
Apr 19, 2012 | 35.54 | 35.54 | 35.54 | 35.54 | 181 | -0.81(-2.23%) |
Apr 17, 2012 | 36.35 | 36.35 | 36.35 | 0 | +0.58(+1.62%) | |
Apr 16, 2012 | 35.89 | 35.89 | 35.77 | 35.77 | 726 | -0.31(-0.86%) |
Apr 13, 2012 | 36.10 | 36.10 | 36.08 | 36.08 | 498 | -0.42(-1.15%) |
Apr 12, 2012 | 36.39 | 36.50 | 36.15 | 36.50 | 686 | +0.71(+1.98%) |
Apr 11, 2012 | 35.79 | 35.79 | 35.79 | 35.79 | 251 | -0.01(-0.03%) |
Apr 10, 2012 | 35.80 | 35.80 | 35.80 | 35.80 | 135 | +0.20(+0.56%) |
Apr 09, 2012 | 35.50 | 35.60 | 35.50 | 35.60 | 646 | -0.05(-0.14%) |
Apr 05, 2012 | 35.60 | 35.65 | 35.60 | 35.65 | 1,010 | -0.38(-1.05%) |
Apr 04, 2012 | 36.02 | 36.03 | 36.02 | 36.03 | 538 | -0.97(-2.62%) |
Apr 03, 2012 | 37.40 | 37.40 | 37.00 | 37.00 | 756 | -0.54(-1.44%) |
Apr 02, 2012 | 37.15 | 37.54 | 37.15 | 37.54 | 672 | +0.35(+0.94%) |
Mar 30, 2012 | 37.10 | 37.19 | 37.10 | 37.19 | 310 | +0.29(+0.79%) |
Mar 29, 2012 | 37.05 | 37.05 | 36.90 | 36.90 | 636 | -0.50(-1.34%) |
Mar 28, 2012 | 37.40 | 37.40 | 37.40 | 37.40 | 193 | -0.60(-1.58%) |
Mar 26, 2012 | 38.00 | 38.00 | 38.00 | 0 | +0.58(+1.55%) | |
Mar 23, 2012 | 37.15 | 37.43 | 37.10 | 37.42 | 2,051 | +0.22(+0.59%) |
Mar 22, 2012 | 36.65 | 37.20 | 36.65 | 37.20 | 1,447 | +0.05(+0.13%) |
Mar 21, 2012 | 37.00 | 37.35 | 37.00 | 37.15 | 1,355 | -0.50(-1.33%) |
Mar 20, 2012 | 37.65 | 37.65 | 37.65 | 37.65 | 111 | +0.33(+0.88%) |
Mar 19, 2012 | 37.40 | 37.55 | 36.97 | 37.32 | 2,419 | -0.08(-0.21%) |
Mar 16, 2012 | 37.24 | 37.40 | 37.24 | 37.40 | 791 | +0.30(+0.81%) |
Mar 15, 2012 | 37.10 | 37.10 | 37.10 | 37.10 | 200 | +0.10(+0.27%) |
Mar 14, 2012 | 37.00 | 37.00 | 37.00 | 37.00 | 178 | -0.73(-1.93%) |
Mar 13, 2012 | 37.55 | 37.84 | 37.55 | 37.73 | 779 | -0.02(-0.05%) |
Mar 12, 2012 | 37.52 | 37.75 | 37.52 | 37.75 | 7,410 | +0.02(+0.05%) |
Mar 09, 2012 | 37.63 | 37.73 | 37.63 | 37.73 | 29,750 | +1.14(+3.12%) |
Mar 07, 2012 | 36.59 | 36.59 | 36.59 | 0 | +0.34(+0.94%) | |
Mar 06, 2012 | 36.25 | 36.25 | 36.25 | 36.25 | 111 | -0.79(-2.13%) |
Mar 05, 2012 | 37.04 | 37.04 | 37.04 | 37.04 | 190 | -0.45(-1.20%) |
Mar 02, 2012 | 37.49 | 37.49 | 37.49 | 37.49 | 352 | -0.36(-0.95%) |
Mar 01, 2012 | 37.88 | 37.88 | 37.85 | 37.85 | 373 | +0.30(+0.80%) |
Feb 29, 2012 | 38.30 | 38.30 | 37.55 | 37.55 | 681 | -0.70(-1.83%) |
Feb 28, 2012 | 38.25 | 38.25 | 38.25 | 38.25 | 532 | -0.05(-0.13%) |
Feb 27, 2012 | 38.15 | 38.37 | 38.15 | 38.30 | 908 | +0.40(+1.06%) |
Feb 24, 2012 | 38.10 | 38.10 | 37.90 | 37.90 | 703 | +0.49(+1.31%) |
Feb 23, 2012 | 37.70 | 37.70 | 37.41 | 37.41 | 464 | +0.31(+0.84%) |
Feb 22, 2012 | 38.02 | 37.10 | 37.10 | 37.10 | 1,256 | -0.92(-2.42%) |
Feb 17, 2012 | 38.02 | 38.02 | 38.02 | 0 | -0.95(-2.44%) | |
Feb 16, 2012 | 38.20 | 38.97 | 38.20 | 38.97 | 1,200 | +0.81(+2.12%) |
Feb 15, 2012 | 38.25 | 38.25 | 38.16 | 38.16 | 586 | +0.31(+0.82%) |
Feb 14, 2012 | 37.85 | 37.85 | 37.85 | 37.85 | 200 | -0.49(-1.28%) |
Feb 13, 2012 | 38.33 | 38.34 | 38.33 | 38.34 | 400 | +0.29(+0.76%) |
Feb 10, 2012 | 37.89 | 38.22 | 37.88 | 38.05 | 1,541 | -0.40(-1.04%) |
Feb 09, 2012 | 38.45 | 38.45 | 38.45 | 38.45 | 311 | +0.24(+0.63%) |
Feb 08, 2012 | 38.15 | 38.21 | 38.15 | 38.21 | 1,239 | -0.01(-0.03%) |
Feb 07, 2012 | 38.08 | 38.22 | 38.08 | 38.22 | 878 | +0.19(+0.50%) |
Feb 06, 2012 | 37.98 | 38.03 | 37.98 | 38.03 | 304 | -0.06(-0.16%) |
Feb 03, 2012 | 38.07 | 38.09 | 38.07 | 38.09 | 342 | -0.01(-0.03%) |