Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.65 | 39.90 | 35.65 | 36.85 | 605 | -2.25(-5.75%) |
Apr 27, 2012 | 37.05 | 39.10 | 36.85 | 39.10 | 570 | +1.85(+4.97%) |
Apr 26, 2012 | 35.65 | 37.75 | 35.55 | 37.25 | 554 | +1.70(+4.78%) |
Apr 25, 2012 | 35.55 | 35.55 | 35.55 | 35.55 | 22 | +0.05(+0.14%) |
Apr 24, 2012 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | +0.00(+0.00%) |
Apr 23, 2012 | 35.50 | 35.50 | 35.50 | 35.50 | 20 | -0.25(-0.70%) |
Apr 19, 2012 | 35.65 | 35.75 | 35.75 | 35.75 | 60 | +0.00(+0.00%) |
Apr 18, 2012 | 35.75 | 35.75 | 35.75 | 35.75 | 20 | +0.25(+0.70%) |
Apr 17, 2012 | 35.55 | 35.75 | 35.50 | 35.50 | 225 | -0.15(-0.42%) |
Apr 16, 2012 | 35.50 | 35.65 | 35.50 | 35.65 | 216 | -1.20(-3.26%) |
Apr 12, 2012 | 36.85 | 36.85 | 36.85 | 36.85 | 260 | -0.23(-0.62%) |
Apr 11, 2012 | 36.15 | 37.09 | 36.15 | 37.08 | 326 | +1.58(+4.45%) |
Apr 10, 2012 | 35.75 | 35.75 | 35.50 | 35.50 | 60 | +0.00(+0.00%) |
Apr 09, 2012 | 36.05 | 36.05 | 35.50 | 35.50 | 66 | -1.05(-2.87%) |
Apr 05, 2012 | 35.60 | 37.10 | 35.55 | 36.55 | 551 | +0.35(+0.97%) |
Apr 04, 2012 | 36.85 | 36.85 | 36.15 | 36.20 | 714 | -0.65(-1.76%) |
Apr 03, 2012 | 37.05 | 37.44 | 36.80 | 36.85 | 544 | -2.05(-5.26%) |
Apr 02, 2012 | 36.25 | 39.14 | 36.25 | 38.90 | 447 | +2.90(+8.04%) |
Mar 30, 2012 | 36.30 | 36.30 | 36.00 | 36.00 | 679 | +0.65(+1.84%) |
Mar 29, 2012 | 39.25 | 39.25 | 35.35 | 35.35 | 1,074 | -3.10(-8.06%) |
Mar 28, 2012 | 39.00 | 39.50 | 38.45 | 38.45 | 403 | -0.80(-2.04%) |
Mar 27, 2012 | 39.25 | 39.25 | 39.25 | 39.25 | 20 | -0.25(-0.63%) |
Mar 26, 2012 | 39.50 | 39.50 | 39.45 | 39.50 | 160 | +0.35(+0.89%) |
Mar 23, 2012 | 38.96 | 39.50 | 38.75 | 39.15 | 212 | -0.65(-1.63%) |
Mar 22, 2012 | 41.55 | 41.55 | 39.80 | 39.80 | 300 | -1.05(-2.57%) |
Mar 21, 2012 | 41.30 | 41.30 | 40.85 | 40.85 | 138 | -0.40(-0.97%) |
Mar 20, 2012 | 41.25 | 41.25 | 41.25 | 41.25 | 175 | +0.00(+0.00%) |
Mar 19, 2012 | 41.25 | 41.25 | 41.25 | 41.25 | 20 | -0.45(-1.08%) |
Mar 16, 2012 | 41.65 | 41.70 | 41.65 | 41.70 | 50 | +0.25(+0.60%) |
Mar 15, 2012 | 42.00 | 42.00 | 41.25 | 41.45 | 1,518 | -0.90(-2.13%) |
Mar 14, 2012 | 42.40 | 42.50 | 41.70 | 42.35 | 1,540 | -0.35(-0.82%) |
Mar 12, 2012 | 42.15 | 42.70 | 42.70 | 42.70 | 220 | +0.70(+1.67%) |
Mar 09, 2012 | 42.00 | 43.05 | 41.95 | 42.00 | 670 | -0.30(-0.71%) |
Mar 08, 2012 | 42.00 | 43.75 | 41.90 | 42.30 | 1,375 | +1.77(+4.37%) |
Mar 07, 2012 | 42.95 | 43.15 | 40.05 | 40.53 | 460 | -2.47(-5.74%) |
Mar 06, 2012 | 43.00 | 43.00 | 43.00 | 43.00 | 20 | -0.05(-0.12%) |
Mar 05, 2012 | 42.90 | 43.95 | 42.90 | 43.05 | 154 | -0.95(-2.16%) |
Mar 02, 2012 | 45.25 | 45.25 | 40.45 | 44.00 | 388 | -1.30(-2.87%) |
Mar 01, 2012 | 44.15 | 45.55 | 43.85 | 45.30 | 351 | +0.50(+1.12%) |
Feb 29, 2012 | 44.00 | 45.00 | 43.09 | 44.80 | 1,067 | +2.45(+5.79%) |
Feb 28, 2012 | 40.30 | 44.45 | 40.30 | 42.35 | 840 | +2.70(+6.81%) |
Feb 27, 2012 | 39.50 | 41.05 | 39.50 | 39.65 | 847 | -0.65(-1.61%) |
Feb 24, 2012 | 40.30 | 40.30 | 40.30 | 40.30 | 20 | -0.35(-0.86%) |
Feb 23, 2012 | 40.95 | 40.95 | 40.65 | 40.65 | 40 | -0.10(-0.25%) |
Feb 22, 2012 | 39.50 | 41.80 | 39.50 | 40.75 | 613 | +0.30(+0.74%) |
Feb 21, 2012 | 39.65 | 42.35 | 39.65 | 40.45 | 975 | +0.61(+1.53%) |
Feb 17, 2012 | 39.95 | 39.95 | 39.74 | 39.84 | 150 | +0.34(+0.86%) |
Feb 16, 2012 | 39.40 | 39.54 | 39.35 | 39.50 | 360 | +0.25(+0.64%) |
Feb 15, 2012 | 40.05 | 40.25 | 38.65 | 39.25 | 660 | -0.20(-0.51%) |
Feb 14, 2012 | 38.95 | 40.75 | 38.95 | 39.45 | 201 | +0.40(+1.02%) |
Feb 13, 2012 | 39.05 | 39.05 | 39.05 | 39.05 | 20 | -0.25(-0.64%) |
Feb 10, 2012 | 38.90 | 39.30 | 38.90 | 39.30 | 40 | -0.95(-2.36%) |
Feb 09, 2012 | 40.05 | 41.20 | 40.05 | 40.25 | 243 | +0.90(+2.29%) |
Feb 08, 2012 | 39.15 | 40.95 | 38.75 | 39.35 | 1,935 | +0.65(+1.68%) |
Feb 07, 2012 | 38.25 | 38.70 | 38.25 | 38.70 | 448 | -0.30(-0.77%) |
Feb 06, 2012 | 38.55 | 39.00 | 38.55 | 39.00 | 40 | +0.50(+1.30%) |
Feb 03, 2012 | 40.60 | 40.60 | 38.25 | 38.50 | 611 | -1.60(-3.99%) |
Feb 02, 2012 | 40.25 | 40.25 | 40.00 | 40.10 | 92 | -1.00(-2.43%) |