Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.70 | 38.84 | 38.70 | 38.84 | 425 | -0.01(-0.03%) |
Apr 27, 2012 | 39.05 | 39.05 | 38.85 | 38.85 | 6,032 | -0.26(-0.67%) |
Apr 26, 2012 | 39.01 | 39.14 | 39.01 | 39.11 | 13,670 | -0.32(-0.81%) |
Apr 25, 2012 | 39.47 | 39.68 | 39.43 | 39.43 | 61,759 | -0.04(-0.10%) |
Apr 20, 2012 | 39.47 | 39.47 | 39.47 | 0 | +0.23(+0.58%) | |
Apr 19, 2012 | 39.25 | 39.25 | 39.24 | 39.24 | 2,209 | -0.35(-0.88%) |
Apr 17, 2012 | 39.59 | 39.59 | 39.59 | 0 | +0.27(+0.69%) | |
Apr 13, 2012 | 39.32 | 39.32 | 39.32 | 0 | -0.59(-1.48%) | |
Apr 12, 2012 | 39.83 | 39.91 | 39.81 | 39.91 | 1,698 | +0.75(+1.92%) |
Apr 10, 2012 | 39.16 | 39.16 | 39.16 | 0 | -1.43(-3.52%) | |
Apr 05, 2012 | 40.59 | 40.59 | 40.59 | 0 | -0.59(-1.43%) | |
Apr 04, 2012 | 41.22 | 41.22 | 41.18 | 41.18 | 627 | -0.35(-0.84%) |
Apr 03, 2012 | 41.53 | 41.53 | 41.53 | 41.53 | 100 | +0.56(+1.37%) |
Apr 02, 2012 | 41.03 | 41.03 | 40.88 | 40.97 | 1,600 | +0.20(+0.49%) |
Mar 30, 2012 | 40.80 | 40.80 | 40.77 | 40.77 | 1,089 | -0.11(-0.27%) |
Mar 29, 2012 | 40.93 | 42.99 | 40.88 | 40.88 | 2,121 | -0.32(-0.77%) |
Mar 28, 2012 | 41.30 | 41.30 | 41.00 | 41.20 | 2,242 | +0.03(+0.07%) |
Mar 27, 2012 | 41.17 | 41.17 | 41.17 | 41.17 | 2,204 | -0.33(-0.79%) |
Mar 26, 2012 | 41.55 | 41.70 | 41.48 | 41.50 | 2,375 | -0.26(-0.63%) |
Mar 22, 2012 | 41.76 | 41.76 | 41.76 | 0 | -0.24(-0.57%) | |
Mar 21, 2012 | 42.09 | 42.09 | 42.00 | 42.00 | 2,617 | -0.38(-0.90%) |
Mar 20, 2012 | 42.41 | 42.44 | 42.38 | 42.38 | 1,953 | -0.11(-0.26%) |
Mar 19, 2012 | 42.02 | 42.49 | 42.02 | 42.49 | 11,278 | +0.62(+1.48%) |
Mar 16, 2012 | 42.07 | 42.07 | 41.81 | 41.87 | 13,669 | +0.35(+0.84%) |
Mar 15, 2012 | 41.55 | 41.59 | 41.52 | 41.52 | 2,582 | +0.13(+0.31%) |
Mar 14, 2012 | 41.07 | 41.57 | 41.03 | 41.39 | 59,860 | +1.33(+3.32%) |
Mar 13, 2012 | 40.06 | 40.06 | 40.06 | 40.06 | 797 | +0.61(+1.55%) |
Mar 12, 2012 | 39.45 | 39.45 | 39.45 | 39.45 | 500 | -0.44(-1.10%) |
Mar 09, 2012 | 39.89 | 39.89 | 39.89 | 39.89 | 252 | +0.26(+0.66%) |
Mar 08, 2012 | 39.53 | 39.69 | 39.53 | 39.63 | 2,164 | +0.35(+0.89%) |
Mar 07, 2012 | 39.28 | 39.28 | 39.28 | 39.28 | 132 | -0.43(-1.08%) |
Mar 05, 2012 | 39.71 | 39.71 | 39.71 | 0 | -0.15(-0.38%) | |
Mar 02, 2012 | 40.24 | 40.24 | 39.86 | 39.86 | 442 | -0.44(-1.09%) |
Mar 01, 2012 | 40.30 | 40.30 | 40.30 | 40.30 | 116 | +0.67(+1.70%) |
Feb 29, 2012 | 39.30 | 39.80 | 39.30 | 39.63 | 12,127 | +0.40(+1.01%) |
Feb 28, 2012 | 39.00 | 39.23 | 38.99 | 39.23 | 2,342 | -0.25(-0.63%) |
Feb 27, 2012 | 39.66 | 39.66 | 39.47 | 39.48 | 2,696 | -0.32(-0.80%) |
Feb 23, 2012 | 39.80 | 39.80 | 39.80 | 39.80 | 0 | -0.58(-1.44%) |
Feb 22, 2012 | 40.38 | 40.38 | 40.38 | 40.38 | 2,000 | -0.00(-0.00%) |
Feb 21, 2012 | 40.38 | 40.38 | 40.38 | 40.38 | 16,200 | +0.14(+0.35%) |
Feb 17, 2012 | 40.19 | 40.24 | 40.19 | 40.24 | 3,025 | +0.17(+0.42%) |
Feb 16, 2012 | 39.80 | 40.12 | 39.80 | 40.07 | 17,282 | +0.48(+1.21%) |
Feb 15, 2012 | 39.59 | 39.59 | 39.59 | 39.59 | 2,000 | -0.41(-1.02%) |
Feb 13, 2012 | 40.00 | 40.00 | 40.00 | 0 | +0.01(+0.03%) | |
Feb 10, 2012 | 39.99 | 39.99 | 39.98 | 39.99 | 1,400 | -0.60(-1.48%) |
Feb 09, 2012 | 40.74 | 40.76 | 40.59 | 40.59 | 177,250 | +0.16(+0.40%) |
Feb 08, 2012 | 40.43 | 40.53 | 40.30 | 40.43 | 28,814 | +0.07(+0.17%) |
Feb 07, 2012 | 40.36 | 40.36 | 40.36 | 40.36 | 4,800 | +0.51(+1.28%) |
Feb 06, 2012 | 40.12 | 40.22 | 39.85 | 39.85 | 1,200 | -0.44(-1.09%) |
Feb 03, 2012 | 40.00 | 40.30 | 40.00 | 40.29 | 53,412 | +0.70(+1.77%) |