Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2012 | 39.75 | 39.75 | 39.75 | 400 | -0.05(-0.13%) | |
Apr 24, 2012 | 39.80 | 39.80 | 39.80 | 39.80 | 200 | -0.45(-1.12%) |
Apr 23, 2012 | 40.25 | 40.25 | 40.25 | 40.25 | 100 | -0.55(-1.35%) |
Apr 16, 2012 | 40.80 | 40.80 | 40.80 | 0 | +0.85(+2.13%) | |
Apr 12, 2012 | 39.95 | 39.95 | 39.95 | 0 | -0.35(-0.87%) | |
Apr 10, 2012 | 40.30 | 40.30 | 40.30 | 0 | +0.25(+0.62%) | |
Apr 09, 2012 | 40.80 | 40.80 | 40.05 | 40.05 | 1,300 | -1.25(-3.03%) |
Mar 30, 2012 | 41.30 | 41.30 | 41.30 | 0 | +0.60(+1.47%) | |
Mar 28, 2012 | 40.70 | 40.70 | 40.70 | 0 | -0.90(-2.16%) | |
Mar 27, 2012 | 41.60 | 41.60 | 41.60 | 41.60 | 100 | +0.25(+0.60%) |
Mar 26, 2012 | 41.35 | 41.35 | 41.35 | 41.35 | 500 | +0.35(+0.85%) |
Mar 21, 2012 | 41.00 | 41.00 | 41.00 | 0 | +0.30(+0.74%) | |
Mar 20, 2012 | 40.70 | 40.70 | 40.70 | 40.70 | 1,000 | -0.05(-0.12%) |
Mar 16, 2012 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | -0.25(-0.61%) |
Mar 15, 2012 | 41.00 | 41.00 | 41.00 | 41.00 | 100 | -0.35(-0.85%) |
Mar 12, 2012 | 41.35 | 41.35 | 41.35 | 0 | +0.50(+1.22%) | |
Mar 08, 2012 | 40.85 | 40.85 | 40.85 | 200 | -0.20(-0.49%) | |
Mar 05, 2012 | 41.05 | 41.05 | 41.05 | 0 | +0.30(+0.74%) | |
Feb 29, 2012 | 40.75 | 40.75 | 40.75 | 0 | +0.25(+0.62%) | |
Feb 27, 2012 | 40.50 | 40.50 | 40.50 | 0 | +0.50(+1.25%) | |
Feb 24, 2012 | 40.00 | 40.00 | 40.00 | 40.00 | 177 | -0.40(-0.99%) |
Feb 22, 2012 | 40.40 | 40.40 | 40.40 | 0 | -0.10(-0.25%) | |
Feb 21, 2012 | 40.50 | 40.50 | 40.50 | 40.50 | 1,410 | +0.20(+0.50%) |
Feb 17, 2012 | 40.30 | 40.30 | 40.30 | 40.30 | 200 | -0.20(-0.49%) |
Feb 14, 2012 | 40.50 | 40.50 | 40.50 | 0 | -0.35(-0.86%) | |
Feb 13, 2012 | 40.85 | 40.85 | 40.85 | 40.85 | 1,200 | +0.10(+0.25%) |
Feb 10, 2012 | 40.75 | 40.75 | 40.75 | 40.75 | 2,100 | +0.00(+0.00%) |
Feb 09, 2012 | 40.75 | 40.75 | 40.75 | 40.75 | 100 | -0.35(-0.85%) |
Feb 08, 2012 | 41.10 | 41.10 | 41.10 | 41.10 | 200 | -0.40(-0.96%) |
Feb 07, 2012 | 41.40 | 41.50 | 41.40 | 41.50 | 34,387 | -0.10(-0.24%) |
Feb 06, 2012 | 41.60 | 41.60 | 41.60 | 41.60 | 5,100 | -0.05(-0.12%) |
Feb 03, 2012 | 41.55 | 41.65 | 41.55 | 41.65 | 2,965 | +0.40(+0.97%) |
Feb 02, 2012 | 41.25 | 41.25 | 41.25 | 41.25 | 2,560 | +0.20(+0.49%) |
Feb 01, 2012 | 41.05 | 41.05 | 41.05 | 41.05 | 8,300 | +0.40(+0.98%) |
Jan 31, 2012 | 40.65 | 40.65 | 40.65 | 40.65 | 100 | -0.85(-2.05%) |
Jan 30, 2012 | 40.55 | 41.50 | 40.55 | 41.50 | 3,573 | +2.00(+5.06%) |
Jan 25, 2012 | 39.50 | 39.50 | 39.50 | 39.50 | 286,400 | +0.65(+1.67%) |
Jan 23, 2012 | 38.85 | 38.85 | 38.85 | 0 | +0.00(+0.00%) | |
Jan 20, 2012 | 39.25 | 39.25 | 38.85 | 38.85 | 6,400 | -0.75(-1.89%) |
Jan 19, 2012 | 39.60 | 39.60 | 39.60 | 39.60 | 259 | +0.50(+1.28%) |
Jan 18, 2012 | 39.75 | 39.75 | 39.10 | 39.10 | 5,779 | -1.10(-2.74%) |
Jan 12, 2012 | 40.20 | 40.20 | 40.20 | 700 | -0.65(-1.59%) | |
Jan 11, 2012 | 40.85 | 40.85 | 40.85 | 40.85 | 100 | +0.60(+1.49%) |
Jan 10, 2012 | 40.25 | 40.25 | 40.25 | 40.25 | 6,800 | +0.40(+1.00%) |
Jan 09, 2012 | 39.85 | 39.85 | 39.85 | 39.85 | 100 | +0.00(+0.00%) |
Jan 06, 2012 | 39.85 | 39.85 | 39.85 | 39.85 | 1,899 | -0.90(-2.21%) |
Jan 03, 2012 | 40.75 | 40.75 | 40.75 | 30,900 | +0.50(+1.24%) | |
Dec 29, 2011 | 40.25 | 40.25 | 40.25 | 40.25 | 2,080 | +1.15(+2.94%) |
Dec 28, 2011 | 39.10 | 39.10 | 39.10 | 39.10 | 700 | -0.15(-0.38%) |
Dec 27, 2011 | 39.25 | 39.25 | 39.25 | 39.25 | 500 | -0.25(-0.63%) |
Dec 23, 2011 | 39.25 | 39.50 | 39.25 | 39.50 | 1,500 | +0.75(+1.94%) |
Dec 20, 2011 | 38.75 | 38.75 | 38.75 | 38.75 | 0 | +0.30(+0.78%) |
Dec 19, 2011 | 38.55 | 38.55 | 38.45 | 38.45 | 650 | -0.55(-1.41%) |
Dec 16, 2011 | 39.00 | 39.00 | 39.00 | 39.00 | 700 | +0.25(+0.65%) |
Dec 15, 2011 | 38.75 | 38.75 | 38.75 | 38.75 | 1,400 | -0.05(-0.13%) |
Dec 13, 2011 | 38.80 | 38.80 | 38.80 | 38.80 | 0 | -0.30(-0.77%) |
Dec 07, 2011 | 39.10 | 39.10 | 39.10 | 39.10 | 0 | +0.80(+2.09%) |
Dec 05, 2011 | 38.30 | 38.30 | 38.30 | 0 | +0.50(+1.32%) | |
Dec 02, 2011 | 37.80 | 37.80 | 37.80 | 37.80 | 355 | +0.15(+0.40%) |
Nov 29, 2011 | 37.65 | 37.65 | 37.65 | 0 | -0.90(-2.33%) | |
Nov 18, 2011 | 38.55 | 38.55 | 38.55 | 0 | +0.05(+0.13%) | |
Nov 04, 2011 | 38.50 | 38.50 | 38.50 | 0 | +1.50(+4.05%) | |
Nov 03, 2011 | 36.45 | 37.00 | 36.35 | 37.00 | 500 | +0.75(+2.07%) |
Nov 02, 2011 | 36.25 | 36.25 | 36.25 | 36.25 | 100 | -0.45(-1.23%) |
Oct 31, 2011 | 36.70 | 36.70 | 36.70 | 0 | -1.80(-4.68%) | |
Oct 21, 2011 | 38.50 | 38.50 | 38.50 | 0 | +1.10(+2.94%) | |
Oct 20, 2011 | 37.40 | 37.40 | 37.40 | 37.40 | 355 | -0.85(-2.22%) |
Oct 19, 2011 | 38.25 | 38.25 | 38.25 | 38.25 | 300 | +1.25(+3.38%) |
Oct 14, 2011 | 37.00 | 37.00 | 37.00 | 0 | -0.50(-1.33%) | |
Oct 12, 2011 | 37.50 | 37.50 | 37.50 | 0 | -0.10(-0.27%) | |
Oct 10, 2011 | 37.60 | 37.60 | 37.60 | 0 | -0.40(-1.05%) | |
Oct 04, 2011 | 38.00 | 38.00 | 38.00 | 0 | +0.20(+0.53%) | |
Sep 28, 2011 | 37.80 | 37.80 | 37.80 | 37.80 | 0 | +0.55(+1.48%) |
Sep 22, 2011 | 37.25 | 37.25 | 37.25 | 37.25 | 900 | -0.25(-0.67%) |
Sep 16, 2011 | 37.50 | 37.50 | 37.50 | 0 | +0.75(+2.04%) | |
Sep 12, 2011 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | -0.25(-0.68%) |
Aug 26, 2011 | 37.00 | 37.00 | 37.00 | 800 | -0.35(-0.94%) | |
Aug 11, 2011 | 37.35 | 37.35 | 37.35 | 37.35 | 0 | +0.60(+1.63%) |
Aug 10, 2011 | 36.75 | 36.75 | 36.75 | 36.75 | 1,000 | +0.95(+2.65%) |
Aug 09, 2011 | 35.80 | 35.80 | 35.80 | 35.80 | 300 | -0.65(-1.78%) |
Aug 08, 2011 | 36.45 | 36.45 | 36.45 | 36.45 | 350 | -0.15(-0.41%) |
Aug 05, 2011 | 36.75 | 36.75 | 36.50 | 36.60 | 4,600 | -0.20(-0.54%) |
Aug 04, 2011 | 37.20 | 37.20 | 36.80 | 36.80 | 800 | -2.20(-5.64%) |
Aug 02, 2011 | 39.00 | 39.00 | 39.00 | 0 | +0.20(+0.52%) | |
Aug 01, 2011 | 38.50 | 38.80 | 38.50 | 38.80 | 600 | +0.08(+0.21%) |
Jul 28, 2011 | 38.72 | 38.72 | 38.72 | 0 | +0.22(+0.57%) | |
Jul 20, 2011 | 38.50 | 38.50 | 38.50 | 0 | -0.55(-1.41%) | |
Jul 13, 2011 | 39.05 | 39.05 | 39.05 | 1,000 | +0.55(+1.43%) | |
Jun 30, 2011 | 38.50 | 38.50 | 38.50 | 0 | +0.65(+1.72%) | |
Jun 24, 2011 | 37.85 | 37.85 | 37.85 | 0 | -0.65(-1.69%) | |
Jun 23, 2011 | 38.50 | 38.50 | 38.50 | 38.50 | 200 | +0.20(+0.52%) |
Jun 22, 2011 | 38.30 | 38.30 | 38.30 | 38.30 | 500 | +0.25(+0.66%) |
Jun 20, 2011 | 38.05 | 38.05 | 38.05 | 0 | +0.15(+0.40%) | |
Jun 17, 2011 | 37.90 | 37.90 | 37.90 | 37.90 | 300 | -0.25(-0.66%) |
Jun 16, 2011 | 38.15 | 38.15 | 38.15 | 38.15 | 200 | -0.45(-1.17%) |
Jun 03, 2011 | 38.60 | 38.60 | 38.60 | 38.60 | 0 | +0.95(+2.52%) |
May 24, 2011 | 37.65 | 37.65 | 37.65 | 37.65 | 3,000 | +0.40(+1.07%) |
May 23, 2011 | 37.25 | 37.25 | 37.25 | 37.25 | 1,000 | -0.40(-1.06%) |