Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2012 | 35.47 | 35.47 | 35.47 | 35.47 | 515 | -0.22(-0.63%) |
Apr 09, 2012 | 35.69 | 35.69 | 35.69 | 35.69 | 6,184 | -0.18(-0.51%) |
Mar 23, 2012 | 35.91 | 35.88 | 35.88 | 35.88 | 824 | -0.09(-0.24%) |
Mar 22, 2012 | 35.97 | 35.97 | 35.96 | 35.96 | 257 | -0.03(-0.08%) |
Mar 14, 2012 | 35.99 | 35.99 | 35.99 | 35.99 | 103 | +0.25(+0.71%) |
Mar 01, 2012 | 35.73 | 35.74 | 35.74 | 35.74 | 3,092 | +0.12(+0.33%) |
Feb 27, 2012 | 35.62 | 35.62 | 35.62 | 35.62 | 6,184 | -0.04(-0.11%) |
Feb 24, 2012 | 35.66 | 35.66 | 35.66 | 35.66 | 103 | -0.09(-0.24%) |
Feb 09, 2012 | 35.75 | 35.75 | 35.75 | 35.75 | 1,030 | +0.00(+0.01%) |
Feb 03, 2012 | 35.75 | 35.74 | 35.74 | 35.74 | 0 | +0.00(+0.00%) |
Jan 30, 2012 | 35.75 | 35.74 | 35.74 | 35.74 | 309 | -0.10(-0.28%) |
Jan 27, 2012 | 35.84 | 35.85 | 35.84 | 35.85 | 21,646 | -0.05(-0.14%) |
Jan 26, 2012 | 35.90 | 35.90 | 35.90 | 35.90 | 27,830 | +0.00(+0.00%) |
Jan 20, 2012 | 35.90 | 35.90 | 35.90 | 35.90 | 103 | -0.02(-0.05%) |
Jan 06, 2012 | 35.91 | 35.91 | 35.91 | 35.91 | 103 | -0.08(-0.22%) |
Jan 03, 2012 | 35.97 | 35.99 | 35.99 | 35.99 | 4,432 | +0.19(+0.54%) |
Dec 30, 2011 | 35.86 | 35.86 | 35.80 | 35.80 | 2,164 | -0.05(-0.14%) |
Dec 29, 2011 | 35.95 | 35.96 | 35.85 | 35.85 | 156,884 | -0.20(-0.57%) |
Dec 22, 2011 | 36.05 | 36.05 | 36.05 | 36.05 | 0 | -0.09(-0.24%) |
Dec 14, 2011 | 36.14 | 36.14 | 36.14 | 36.14 | 0 | +0.02(+0.05%) |
Dec 13, 2011 | 36.23 | 36.23 | 36.12 | 36.12 | 412 | -0.11(-0.29%) |
Dec 12, 2011 | 36.23 | 36.23 | 36.23 | 36.23 | 103 | -0.03(-0.08%) |
Dec 09, 2011 | 36.25 | 36.25 | 36.25 | 36.25 | 103 | +0.05(+0.13%) |
Dec 08, 2011 | 36.26 | 36.26 | 36.21 | 36.21 | 5,256 | -0.20(-0.56%) |
Dec 06, 2011 | 36.34 | 36.41 | 36.41 | 36.41 | 206 | +0.06(+0.16%) |
Dec 02, 2011 | 36.35 | 36.35 | 36.35 | 36.35 | 103 | -0.14(-0.37%) |
Dec 01, 2011 | 36.51 | 36.51 | 36.49 | 36.49 | 6,184 | +0.02(+0.05%) |
Nov 28, 2011 | 36.49 | 36.47 | 36.47 | 36.47 | 19,275 | +0.04(+0.11%) |
Nov 22, 2011 | 36.40 | 36.43 | 36.43 | 36.43 | 6,287 | +0.09(+0.24%) |
Nov 15, 2011 | 36.34 | 36.34 | 36.34 | 36.34 | 5,360 | +0.06(+0.16%) |
Nov 10, 2011 | 36.26 | 36.28 | 36.28 | 36.28 | 94,934 | +0.01(+0.03%) |
Nov 08, 2011 | 36.27 | 36.27 | 36.27 | 36.27 | 103 | +0.01(+0.03%) |
Nov 03, 2011 | 36.26 | 36.26 | 36.26 | 36.26 | 103 | +0.03(+0.08%) |
Nov 02, 2011 | 36.23 | 36.23 | 36.23 | 36.23 | 103 | -0.08(-0.21%) |
Nov 01, 2011 | 36.31 | 36.33 | 36.31 | 36.31 | 36,386 | -0.23(-0.64%) |
Oct 31, 2011 | 36.55 | 36.55 | 36.55 | 36.55 | 9,276 | +0.00(+0.00%) |
Oct 28, 2011 | 36.55 | 36.55 | 36.55 | 36.55 | 103 | +0.00(+0.00%) |
Oct 21, 2011 | 36.55 | 36.55 | 36.55 | 36.55 | 1,030 | -0.14(-0.37%) |
Oct 13, 2011 | 36.68 | 36.68 | 36.68 | 36.68 | 0 | -0.08(-0.21%) |
Oct 10, 2011 | 36.76 | 36.76 | 36.76 | 36.76 | 103 | +0.13(+0.34%) |
Oct 07, 2011 | 36.66 | 36.66 | 36.63 | 36.63 | 206 | +0.07(+0.19%) |
Oct 06, 2011 | 36.56 | 36.56 | 36.56 | 36.56 | 103 | +0.22(+0.61%) |
Oct 03, 2011 | 36.34 | 36.34 | 36.34 | 36.34 | 0 | -0.21(-0.58%) |
Sep 29, 2011 | 36.55 | 36.55 | 36.55 | 36.55 | 0 | -0.03(-0.08%) |
Sep 28, 2011 | 36.58 | 36.58 | 36.58 | 36.58 | 15,461 | +0.06(+0.16%) |
Sep 27, 2011 | 36.55 | 36.55 | 36.53 | 36.53 | 16,904 | +0.07(+0.19%) |
Sep 26, 2011 | 36.43 | 36.46 | 36.39 | 36.46 | 13,606 | +0.11(+0.29%) |
Sep 23, 2011 | 36.36 | 36.36 | 36.35 | 36.35 | 39,891 | +0.17(+0.47%) |
Sep 22, 2011 | 36.22 | 36.22 | 36.18 | 36.18 | 1,649 | -0.14(-0.38%) |
Sep 21, 2011 | 36.35 | 36.35 | 36.32 | 36.32 | 25,769 | -0.09(-0.24%) |
Sep 20, 2011 | 36.41 | 36.41 | 36.41 | 36.41 | 257 | -0.01(-0.03%) |
Sep 19, 2011 | 36.41 | 36.43 | 36.39 | 36.42 | 15,255 | -0.14(-0.37%) |
Sep 16, 2011 | 36.67 | 36.67 | 36.55 | 36.55 | 29,067 | -0.04(-0.11%) |
Sep 15, 2011 | 36.58 | 36.59 | 36.58 | 36.59 | 2,164 | +0.09(+0.24%) |
Sep 14, 2011 | 36.50 | 36.52 | 36.50 | 36.51 | 20,615 | +0.01(+0.03%) |
Sep 13, 2011 | 36.50 | 36.54 | 36.50 | 36.50 | 31,335 | +0.04(+0.11%) |
Sep 12, 2011 | 36.43 | 36.52 | 36.43 | 36.46 | 27,954 | +0.01(+0.03%) |
Sep 09, 2011 | 36.49 | 36.50 | 36.41 | 36.45 | 25,777 | -0.03(-0.08%) |
Sep 08, 2011 | 36.52 | 36.53 | 36.46 | 36.48 | 56,177 | -0.03(-0.08%) |
Sep 07, 2011 | 36.45 | 36.51 | 36.45 | 36.51 | 26,181 | +0.10(+0.27%) |
Sep 06, 2011 | 36.43 | 36.44 | 36.37 | 36.41 | 28,346 | -0.08(-0.21%) |
Sep 02, 2011 | 36.51 | 36.53 | 36.49 | 36.49 | 47,209 | -0.15(-0.40%) |
Sep 01, 2011 | 36.67 | 36.72 | 36.61 | 36.63 | 30,087 | -0.06(-0.16%) |
Aug 31, 2011 | 36.71 | 36.74 | 36.65 | 36.69 | 34,531 | +0.00(+0.00%) |
Aug 30, 2011 | 36.73 | 36.76 | 36.69 | 36.69 | 21,089 | -0.14(-0.37%) |
Aug 29, 2011 | 36.88 | 36.88 | 36.83 | 36.83 | 19,481 | +0.08(+0.21%) |
Aug 26, 2011 | 36.75 | 36.85 | 36.75 | 36.75 | 1,508 | -0.13(-0.34%) |
Aug 25, 2011 | 36.88 | 36.88 | 36.56 | 36.88 | 1,443 | -0.01(-0.02%) |
Aug 24, 2011 | 36.79 | 36.88 | 36.79 | 36.88 | 618 | +0.16(+0.44%) |
Aug 23, 2011 | 36.72 | 36.74 | 36.70 | 36.72 | 1,340 | +0.14(+0.37%) |
Aug 19, 2011 | 36.60 | 36.58 | 36.58 | 36.58 | 143,380 | +0.01(+0.03%) |
Aug 18, 2011 | 36.49 | 36.61 | 36.47 | 36.57 | 16,183 | -0.04(-0.11%) |
Aug 17, 2011 | 36.62 | 36.63 | 36.61 | 36.61 | 58,135 | -0.09(-0.24%) |
Aug 16, 2011 | 36.70 | 36.70 | 36.70 | 36.70 | 2,370 | -0.05(-0.13%) |
Aug 15, 2011 | 36.81 | 36.81 | 36.75 | 36.75 | 2,525 | -0.04(-0.11%) |
Aug 12, 2011 | 36.86 | 36.86 | 36.79 | 36.79 | 270,321 | +0.02(+0.05%) |
Aug 11, 2011 | 36.82 | 36.82 | 36.73 | 36.77 | 15,977 | +0.16(+0.45%) |
Aug 10, 2011 | 36.74 | 36.74 | 36.60 | 36.60 | 575 | -0.46(-1.25%) |
Aug 09, 2011 | 37.07 | 37.08 | 37.03 | 37.07 | 103,652 | +0.00(+0.00%) |
Aug 08, 2011 | 37.07 | 37.08 | 37.03 | 37.07 | 103,652 | +0.03(+0.08%) |
Aug 05, 2011 | 36.97 | 37.04 | 36.97 | 37.04 | 88,234 | +0.12(+0.32%) |
Aug 04, 2011 | 36.92 | 36.92 | 36.92 | 36.92 | 5,153 | -0.52(-1.40%) |
Jul 29, 2011 | 37.45 | 37.45 | 37.45 | 37.45 | 206 | -0.10(-0.26%) |
Jul 28, 2011 | 37.54 | 37.54 | 37.54 | 37.54 | 193 | -0.08(-0.20%) |
Jul 26, 2011 | 37.63 | 37.62 | 37.62 | 37.62 | 412 | -0.00(-0.01%) |
Jul 25, 2011 | 37.72 | 37.72 | 37.62 | 37.62 | 309 | +0.09(+0.24%) |
Jul 22, 2011 | 37.53 | 37.53 | 37.53 | 37.53 | 103 | -0.17(-0.46%) |
Jul 21, 2011 | 37.71 | 37.71 | 37.71 | 37.71 | 664 | -0.09(-0.23%) |
Jul 12, 2011 | 37.80 | 37.80 | 37.80 | 37.80 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 37.80 | 37.80 | 37.80 | 37.80 | 1,236 | -0.25(-0.66%) |
Jul 01, 2011 | 38.04 | 38.05 | 38.05 | 38.05 | 16,492 | -0.03(-0.07%) |
Jun 30, 2011 | 38.09 | 38.09 | 38.08 | 38.08 | 443 | +0.27(+0.72%) |
Jun 28, 2011 | 37.81 | 37.81 | 37.81 | 37.81 | 103 | +0.14(+0.36%) |
Jun 23, 2011 | 37.68 | 37.67 | 37.67 | 37.67 | 73,391 | -0.08(-0.21%) |
Jun 13, 2011 | 37.75 | 37.75 | 37.75 | 37.75 | 1,236 | +0.04(+0.10%) |
Jun 10, 2011 | 37.71 | 37.71 | 37.71 | 37.71 | 515 | -0.11(-0.28%) |
Jun 06, 2011 | 37.82 | 37.82 | 37.82 | 37.82 | 2,061 | -0.17(-0.46%) |
May 25, 2011 | 37.99 | 37.99 | 37.99 | 37.99 | 2,576 | +0.00(+0.00%) |
May 23, 2011 | 37.99 | 37.99 | 37.99 | 37.99 | 309 | -0.05(-0.13%) |
May 20, 2011 | 38.07 | 38.08 | 38.04 | 38.04 | 21,233 | -0.14(-0.36%) |
May 12, 2011 | 38.20 | 38.18 | 38.18 | 38.18 | 9,380 | -0.03(-0.08%) |
May 11, 2011 | 38.20 | 38.20 | 38.20 | 38.20 | 2,061 | +0.06(+0.15%) |
May 09, 2011 | 38.17 | 38.15 | 38.15 | 38.15 | 3,607 | -0.04(-0.10%) |
May 05, 2011 | 38.20 | 38.18 | 38.18 | 38.18 | 10,204 | -0.11(-0.28%) |
May 04, 2011 | 38.34 | 38.34 | 38.29 | 38.29 | 15,461 | -0.05(-0.13%) |
May 03, 2011 | 38.33 | 38.35 | 38.32 | 38.34 | 3,143 | -0.03(-0.08%) |