Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.53 | 37.53 | 37.24 | 37.24 | 909 | -0.10(-0.28%) |
Apr 27, 2012 | 37.28 | 37.69 | 37.23 | 37.35 | 15,529 | +0.06(+0.15%) |
Apr 26, 2012 | 37.19 | 37.29 | 37.19 | 37.29 | 1,695 | +0.09(+0.25%) |
Apr 25, 2012 | 37.15 | 37.19 | 37.15 | 37.19 | 905 | +0.21(+0.56%) |
Apr 24, 2012 | 37.04 | 40.25 | 36.99 | 36.99 | 30,697 | +0.04(+0.12%) |
Apr 23, 2012 | 37.61 | 37.61 | 36.90 | 36.94 | 4,097 | -0.35(-0.93%) |
Apr 20, 2012 | 37.24 | 37.30 | 37.20 | 37.29 | 5,479 | +0.18(+0.48%) |
Apr 19, 2012 | 37.11 | 37.17 | 37.10 | 37.11 | 3,881 | -0.07(-0.18%) |
Apr 18, 2012 | 37.17 | 37.18 | 37.10 | 37.18 | 1,936 | -0.09(-0.25%) |
Apr 17, 2012 | 36.88 | 37.27 | 36.88 | 37.27 | 750 | +0.16(+0.43%) |
Apr 16, 2012 | 37.10 | 37.11 | 37.01 | 37.11 | 5,251 | +0.05(+0.13%) |
Apr 13, 2012 | 37.65 | 37.65 | 36.95 | 37.06 | 5,675 | -0.15(-0.41%) |
Apr 12, 2012 | 37.19 | 37.28 | 37.19 | 37.21 | 1,967 | +0.23(+0.62%) |
Apr 11, 2012 | 37.08 | 37.08 | 36.99 | 36.99 | 1,111 | +0.11(+0.31%) |
Apr 10, 2012 | 36.89 | 36.89 | 36.86 | 36.87 | 2,220 | -0.26(-0.69%) |
Apr 09, 2012 | 37.65 | 37.65 | 37.13 | 37.13 | 423 | -0.14(-0.38%) |
Apr 05, 2012 | 37.27 | 37.27 | 37.27 | 37.27 | 211 | -0.06(-0.16%) |
Apr 04, 2012 | 37.36 | 37.36 | 37.33 | 37.33 | 539 | -0.20(-0.54%) |
Apr 03, 2012 | 37.71 | 37.73 | 37.53 | 37.53 | 921 | -0.22(-0.58%) |
Apr 02, 2012 | 37.69 | 37.75 | 37.64 | 37.75 | 2,818 | +0.25(+0.66%) |
Mar 29, 2012 | 37.51 | 37.51 | 37.51 | 37.51 | 0 | -0.04(-0.12%) |
Mar 28, 2012 | 37.53 | 37.55 | 37.53 | 37.55 | 1,280 | -0.17(-0.45%) |
Mar 27, 2012 | 37.80 | 37.81 | 37.72 | 37.72 | 2,379 | -0.01(-0.04%) |
Mar 26, 2012 | 37.80 | 37.80 | 37.73 | 37.73 | 582 | +0.11(+0.30%) |
Mar 23, 2012 | 37.46 | 37.63 | 37.46 | 37.62 | 14,304 | +0.14(+0.38%) |
Mar 22, 2012 | 37.50 | 37.50 | 37.43 | 37.48 | 2,326 | -0.16(-0.43%) |
Mar 21, 2012 | 37.61 | 37.65 | 37.57 | 37.64 | 4,124 | -0.04(-0.10%) |
Mar 20, 2012 | 37.63 | 37.68 | 37.58 | 37.68 | 2,940 | -0.15(-0.40%) |
Mar 19, 2012 | 37.89 | 37.89 | 37.83 | 37.83 | 329 | -0.07(-0.17%) |
Mar 16, 2012 | 37.89 | 37.89 | 37.89 | 37.89 | 132 | +0.21(+0.55%) |
Mar 15, 2012 | 37.69 | 37.69 | 37.69 | 37.69 | 1,057 | +0.07(+0.18%) |
Mar 14, 2012 | 37.75 | 37.77 | 37.62 | 37.62 | 2,776 | -0.09(-0.23%) |
Mar 13, 2012 | 37.71 | 37.71 | 37.71 | 37.71 | 119 | +0.10(+0.28%) |
Mar 12, 2012 | 37.58 | 37.60 | 37.54 | 37.60 | 680 | -0.11(-0.30%) |
Mar 09, 2012 | 37.60 | 37.71 | 37.60 | 37.71 | 2,692 | +0.42(+1.12%) |
Mar 07, 2012 | 37.30 | 37.30 | 37.30 | 37.30 | 528 | -0.07(-0.18%) |
Mar 06, 2012 | 37.35 | 37.36 | 37.26 | 37.36 | 3,395 | -0.23(-0.60%) |
Mar 05, 2012 | 37.60 | 37.60 | 37.52 | 37.59 | 4,207 | -0.08(-0.20%) |
Mar 02, 2012 | 37.77 | 37.81 | 37.65 | 37.67 | 6,429 | -0.33(-0.87%) |
Feb 29, 2012 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.09(+0.22%) |
Feb 28, 2012 | 37.93 | 37.98 | 37.90 | 37.91 | 3,593 | +0.14(+0.38%) |
Feb 27, 2012 | 38.14 | 38.14 | 37.77 | 37.77 | 3,071 | -0.13(-0.35%) |
Feb 23, 2012 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.07(+0.17%) |
Feb 22, 2012 | 37.84 | 37.84 | 37.84 | 37.84 | 412 | -0.02(-0.05%) |
Feb 21, 2012 | 38.00 | 38.02 | 37.85 | 37.86 | 2,495 | -0.12(-0.32%) |
Feb 17, 2012 | 37.98 | 37.98 | 37.98 | 37.98 | 211 | +0.14(+0.37%) |
Feb 16, 2012 | 37.78 | 37.84 | 37.78 | 37.84 | 897 | +0.04(+0.10%) |
Feb 15, 2012 | 38.25 | 38.25 | 37.78 | 37.80 | 7,162 | +0.10(+0.26%) |
Feb 14, 2012 | 37.74 | 37.74 | 37.69 | 37.70 | 846 | -0.12(-0.31%) |
Feb 13, 2012 | 37.82 | 37.82 | 37.78 | 37.82 | 1,773 | +0.12(+0.33%) |
Feb 10, 2012 | 37.40 | 37.70 | 37.40 | 37.70 | 731 | -0.23(-0.62%) |
Feb 09, 2012 | 37.93 | 37.93 | 37.93 | 37.93 | 726 | +0.04(+0.11%) |
Feb 07, 2012 | 37.94 | 37.89 | 37.89 | 37.89 | 423 | -0.03(-0.07%) |
Feb 06, 2012 | 37.92 | 37.92 | 37.91 | 37.91 | 1,480 | -0.14(-0.37%) |
Feb 03, 2012 | 37.99 | 38.05 | 37.84 | 38.05 | 951 | +0.26(+0.70%) |
Feb 02, 2012 | 37.78 | 37.79 | 37.78 | 37.79 | 956 | +0.05(+0.13%) |
Feb 01, 2012 | 37.04 | 37.87 | 37.04 | 37.74 | 3,058 | +0.25(+0.66%) |
Jan 31, 2012 | 37.54 | 37.59 | 37.47 | 37.50 | 2,849 | +0.12(+0.32%) |
Jan 30, 2012 | 37.51 | 37.51 | 37.38 | 37.38 | 842 | -0.58(-1.53%) |
Jan 27, 2012 | 37.96 | 37.96 | 37.91 | 37.96 | 1,496 | +0.43(+1.16%) |
Jan 25, 2012 | 37.53 | 37.53 | 37.53 | 37.53 | 2,749 | +0.17(+0.45%) |
Jan 24, 2012 | 37.72 | 37.72 | 37.21 | 37.36 | 3,406 | -0.05(-0.15%) |
Jan 23, 2012 | 37.41 | 37.41 | 37.41 | 37.41 | 899 | +0.24(+0.64%) |
Jan 18, 2012 | 37.18 | 37.18 | 37.18 | 37.18 | 1,269 | +0.08(+0.22%) |
Jan 17, 2012 | 37.12 | 37.12 | 37.09 | 37.09 | 406 | +0.24(+0.65%) |
Jan 13, 2012 | 36.85 | 36.85 | 36.85 | 36.85 | 1,057 | -0.14(-0.38%) |
Jan 12, 2012 | 37.35 | 37.35 | 37.00 | 37.00 | 1,163 | +0.12(+0.33%) |
Jan 10, 2012 | 36.87 | 36.87 | 36.87 | 36.87 | 211 | +0.09(+0.25%) |
Jan 09, 2012 | 36.84 | 36.84 | 36.78 | 36.78 | 1,993 | +0.00(+0.00%) |
Jan 05, 2012 | 36.78 | 36.78 | 36.78 | 36.78 | 846 | -0.14(-0.38%) |
Jan 03, 2012 | 37.02 | 36.92 | 36.92 | 36.92 | 951 | +0.18(+0.48%) |
Dec 30, 2011 | 36.71 | 36.75 | 36.66 | 36.74 | 4,493 | +0.23(+0.64%) |
Dec 28, 2011 | 36.51 | 36.51 | 36.51 | 36.51 | 0 | -0.21(-0.57%) |
Dec 27, 2011 | 37.25 | 37.25 | 36.72 | 36.72 | 211 | +0.01(+0.03%) |
Dec 23, 2011 | 36.71 | 36.71 | 36.71 | 36.71 | 317 | +0.21(+0.57%) |
Dec 21, 2011 | 36.46 | 36.50 | 36.44 | 36.50 | 2,033 | +0.10(+0.27%) |
Dec 20, 2011 | 36.41 | 36.41 | 36.41 | 36.41 | 211 | +0.21(+0.59%) |
Dec 19, 2011 | 36.25 | 36.26 | 36.19 | 36.19 | 1,089 | -0.07(-0.20%) |
Dec 14, 2011 | 36.27 | 36.27 | 36.27 | 36.27 | 0 | -0.17(-0.47%) |
Dec 13, 2011 | 36.44 | 36.44 | 36.44 | 36.44 | 211 | -0.07(-0.18%) |
Dec 12, 2011 | 36.51 | 36.52 | 36.49 | 36.50 | 5,241 | -0.32(-0.86%) |
Dec 09, 2011 | 36.77 | 36.82 | 36.77 | 36.82 | 1,790 | +0.21(+0.57%) |
Dec 08, 2011 | 36.67 | 36.67 | 36.60 | 36.61 | 5,615 | -0.17(-0.45%) |
Dec 07, 2011 | 36.83 | 36.83 | 36.77 | 36.78 | 36,854 | -0.14(-0.38%) |
Dec 06, 2011 | 36.92 | 36.92 | 36.92 | 36.92 | 338 | +0.05(+0.13%) |
Dec 05, 2011 | 36.87 | 36.87 | 36.87 | 36.87 | 1,447 | +0.07(+0.20%) |
Dec 01, 2011 | 36.80 | 36.80 | 36.80 | 36.80 | 528 | +0.52(+1.44%) |
Nov 29, 2011 | 36.28 | 36.28 | 36.28 | 36.28 | 211 | +0.19(+0.52%) |
Nov 28, 2011 | 36.10 | 36.10 | 36.09 | 36.09 | 26,441 | +0.45(+1.27%) |
Nov 25, 2011 | 35.83 | 35.89 | 35.63 | 35.63 | 53,106 | -0.13(-0.35%) |
Nov 23, 2011 | 36.00 | 36.00 | 35.71 | 35.76 | 5,541 | -0.33(-0.92%) |
Nov 21, 2011 | 36.00 | 36.09 | 36.09 | 36.09 | 528 | -0.36(-0.98%) |
Nov 18, 2011 | 36.40 | 36.45 | 36.40 | 36.45 | 428 | -0.12(-0.34%) |
Nov 17, 2011 | 36.54 | 36.57 | 36.54 | 36.57 | 1,269 | -0.26(-0.69%) |
Nov 15, 2011 | 36.67 | 36.83 | 36.83 | 36.83 | 846 | +0.07(+0.18%) |
Nov 14, 2011 | 36.08 | 36.82 | 36.08 | 36.76 | 740 | -0.21(-0.56%) |
Nov 11, 2011 | 36.97 | 36.97 | 36.97 | 36.97 | 528 | +0.34(+0.93%) |
Nov 10, 2011 | 36.63 | 36.63 | 36.63 | 36.63 | 137 | +0.07(+0.18%) |
Nov 09, 2011 | 36.71 | 36.74 | 36.56 | 36.56 | 3,490 | -0.52(-1.40%) |
Nov 08, 2011 | 37.08 | 37.08 | 37.08 | 37.08 | 264 | +0.11(+0.31%) |
Nov 07, 2011 | 36.97 | 36.97 | 36.97 | 36.97 | 505 | +0.02(+0.05%) |
Nov 04, 2011 | 36.77 | 36.95 | 36.77 | 36.95 | 2,589 | -0.03(-0.08%) |
Nov 03, 2011 | 36.85 | 36.98 | 36.85 | 36.98 | 2,267 | +0.42(+1.14%) |
Nov 01, 2011 | 36.64 | 36.56 | 36.56 | 36.56 | 317 | -0.78(-2.10%) |
Oct 31, 2011 | 37.35 | 37.35 | 37.35 | 37.35 | 105 | -0.22(-0.58%) |
Oct 28, 2011 | 37.36 | 37.56 | 37.36 | 37.56 | 634 | +0.09(+0.25%) |
Oct 27, 2011 | 37.47 | 37.47 | 37.47 | 37.47 | 211 | +0.71(+1.93%) |
Oct 26, 2011 | 36.76 | 36.76 | 36.76 | 36.76 | 528 | +0.08(+0.21%) |
Oct 25, 2011 | 37.29 | 37.29 | 36.68 | 36.68 | 1,821 | +0.10(+0.28%) |
Oct 21, 2011 | 36.49 | 36.58 | 36.58 | 36.58 | 1,163 | +0.00(+0.00%) |
Oct 19, 2011 | 36.58 | 36.58 | 36.58 | 36.58 | 0 | +0.13(+0.36%) |
Oct 18, 2011 | 36.46 | 36.46 | 36.42 | 36.45 | 349 | +0.19(+0.52%) |
Oct 17, 2011 | 36.26 | 36.26 | 36.26 | 36.26 | 528 | -0.40(-1.08%) |
Oct 14, 2011 | 36.63 | 36.67 | 36.62 | 36.66 | 12,980 | +0.25(+0.69%) |
Oct 13, 2011 | 36.40 | 36.48 | 36.37 | 36.41 | 2,194 | -0.19(-0.52%) |
Oct 12, 2011 | 36.45 | 36.60 | 36.43 | 36.60 | 14,367 | +0.39(+1.06%) |
Oct 10, 2011 | 36.17 | 36.21 | 36.21 | 36.21 | 951 | +0.25(+0.68%) |
Oct 07, 2011 | 35.97 | 35.97 | 35.97 | 35.97 | 31,502 | +0.56(+1.58%) |
Oct 05, 2011 | 35.41 | 35.41 | 35.41 | 35.41 | 317 | +0.24(+0.67%) |
Oct 04, 2011 | 34.96 | 35.17 | 34.21 | 35.17 | 4,415 | -0.26(-0.72%) |
Oct 03, 2011 | 35.43 | 35.43 | 35.43 | 35.43 | 118 | -0.12(-0.35%) |
Sep 30, 2011 | 35.55 | 35.55 | 35.55 | 35.55 | 317 | -0.21(-0.58%) |
Sep 28, 2011 | 35.76 | 35.76 | 35.76 | 35.76 | 0 | -0.25(-0.68%) |
Sep 27, 2011 | 36.07 | 36.07 | 35.98 | 36.00 | 1,269 | +0.59(+1.67%) |
Sep 26, 2011 | 35.44 | 35.46 | 35.41 | 35.41 | 6,769 | +0.06(+0.17%) |
Sep 23, 2011 | 35.35 | 35.35 | 35.35 | 35.35 | 105 | +0.13(+0.38%) |
Sep 22, 2011 | 35.31 | 35.31 | 35.22 | 35.22 | 1,694 | -0.77(-2.13%) |
Sep 21, 2011 | 36.03 | 36.04 | 35.98 | 35.98 | 1,692 | -0.34(-0.94%) |
Sep 20, 2011 | 36.35 | 36.35 | 36.32 | 36.32 | 634 | +0.20(+0.55%) |
Sep 19, 2011 | 37.01 | 37.01 | 36.12 | 36.13 | 1,903 | -0.22(-0.60%) |
Sep 16, 2011 | 36.34 | 36.34 | 36.34 | 36.34 | 1,057 | +0.08(+0.21%) |
Sep 15, 2011 | 36.27 | 36.27 | 36.27 | 36.27 | 211 | +0.16(+0.45%) |
Sep 13, 2011 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.21(+0.58%) |
Sep 12, 2011 | 35.94 | 35.94 | 35.78 | 35.90 | 317 | -0.25(-0.68%) |
Sep 09, 2011 | 36.15 | 36.15 | 36.15 | 36.15 | 1,057 | -0.37(-1.01%) |
Sep 08, 2011 | 35.80 | 36.51 | 35.80 | 36.51 | 951 | +0.09(+0.23%) |
Sep 07, 2011 | 36.43 | 36.43 | 36.43 | 36.43 | 317 | +0.49(+1.35%) |
Sep 06, 2011 | 36.00 | 36.00 | 35.86 | 35.94 | 3,596 | -0.43(-1.17%) |
Sep 02, 2011 | 36.37 | 36.37 | 36.37 | 36.37 | 105 | -0.31(-0.86%) |
Sep 01, 2011 | 36.82 | 36.82 | 36.68 | 36.68 | 1,586 | -0.06(-0.16%) |
Aug 31, 2011 | 41.85 | 41.85 | 36.74 | 36.74 | 1,385 | +0.04(+0.10%) |
Aug 30, 2011 | 36.45 | 36.70 | 36.45 | 36.70 | 2,763 | +0.44(+1.21%) |
Aug 26, 2011 | 36.27 | 36.27 | 36.27 | 36.27 | 211 | +0.09(+0.26%) |
Aug 25, 2011 | 36.96 | 36.96 | 36.15 | 36.17 | 1,149 | -0.32(-0.88%) |
Aug 24, 2011 | 36.49 | 36.49 | 36.49 | 36.49 | 158,651 | +0.00(+0.00%) |
Aug 23, 2011 | 36.49 | 36.49 | 36.49 | 36.49 | 105 | -0.47(-1.27%) |
Aug 22, 2011 | 36.97 | 36.97 | 36.97 | 36.97 | 317 | +1.06(+2.96%) |
Aug 19, 2011 | 36.49 | 36.49 | 35.90 | 35.90 | 116,926 | -0.14(-0.38%) |
Aug 18, 2011 | 36.64 | 36.64 | 36.04 | 36.04 | 2,529 | -0.60(-1.63%) |
Aug 17, 2011 | 36.71 | 36.83 | 36.64 | 36.64 | 30,196 | +0.09(+0.24%) |
Aug 16, 2011 | 36.56 | 36.58 | 36.55 | 36.55 | 391 | +0.15(+0.42%) |
Aug 12, 2011 | 36.40 | 36.40 | 36.40 | 36.40 | 0 | +0.21(+0.57%) |
Aug 11, 2011 | 36.25 | 36.25 | 36.19 | 36.19 | 4,112 | +0.22(+0.60%) |
Aug 10, 2011 | 36.08 | 36.08 | 35.98 | 35.98 | 2,369 | -0.24(-0.65%) |
Aug 09, 2011 | 36.21 | 36.21 | 36.11 | 36.21 | 4,405 | +0.34(+0.95%) |
Aug 08, 2011 | 36.12 | 36.12 | 35.82 | 35.87 | 581 | -0.80(-2.19%) |
Aug 05, 2011 | 36.88 | 36.88 | 36.52 | 36.67 | 29,212 | -0.21(-0.56%) |
Aug 04, 2011 | 37.02 | 37.02 | 36.88 | 36.88 | 2,115 | -0.41(-1.09%) |
Aug 03, 2011 | 37.31 | 37.31 | 37.29 | 37.29 | 10,709 | -0.15(-0.41%) |
Aug 02, 2011 | 37.58 | 37.58 | 37.44 | 37.44 | 1,919 | -0.31(-0.83%) |
Aug 01, 2011 | 37.93 | 37.93 | 37.75 | 37.75 | 814 | -0.01(-0.03%) |
Jul 29, 2011 | 37.76 | 37.76 | 37.76 | 37.76 | 105 | -0.04(-0.10%) |
Jul 28, 2011 | 37.76 | 37.88 | 37.76 | 37.80 | 2,749 | -0.02(-0.05%) |
Jul 27, 2011 | 37.91 | 37.91 | 37.82 | 37.82 | 4,806 | -0.27(-0.72%) |
Jul 26, 2011 | 38.17 | 38.17 | 38.03 | 38.09 | 3,278 | -0.03(-0.07%) |
Jul 25, 2011 | 38.11 | 38.12 | 38.11 | 38.12 | 5,711 | +0.01(+0.02%) |
Jul 22, 2011 | 38.12 | 38.12 | 38.11 | 38.11 | 177,457 | -0.05(-0.12%) |
Jul 21, 2011 | 38.00 | 38.17 | 38.00 | 38.16 | 7,615 | +0.17(+0.45%) |
Jul 20, 2011 | 37.99 | 37.99 | 37.99 | 37.99 | 211 | +0.04(+0.12%) |
Jul 19, 2011 | 37.89 | 37.94 | 37.89 | 37.94 | 317 | +0.19(+0.51%) |
Jul 18, 2011 | 37.78 | 37.78 | 37.72 | 37.75 | 2,712 | -0.03(-0.07%) |
Jul 15, 2011 | 37.94 | 37.94 | 37.78 | 37.78 | 2,654 | -0.10(-0.27%) |