Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2012 | 40.05 | 40.05 | 40.05 | 0 | +0.85(+2.17%) | |
Apr 16, 2012 | 39.20 | 39.20 | 39.20 | 0 | -0.35(-0.88%) | |
Apr 11, 2012 | 39.55 | 39.55 | 39.55 | 0 | +0.25(+0.64%) | |
Apr 09, 2012 | 39.30 | 39.30 | 39.30 | 0 | -0.55(-1.38%) | |
Apr 05, 2012 | 39.85 | 39.85 | 39.85 | 39.85 | 100 | -1.50(-3.63%) |
Apr 02, 2012 | 41.35 | 41.35 | 41.35 | 0 | +0.51(+1.26%) | |
Mar 29, 2012 | 40.84 | 40.84 | 40.84 | 40.84 | 0 | +0.84(+2.09%) |
Mar 27, 2012 | 40.00 | 40.00 | 40.00 | 0 | -0.30(-0.74%) | |
Mar 23, 2012 | 40.30 | 40.30 | 40.30 | 0 | -0.48(-1.19%) | |
Mar 21, 2012 | 40.78 | 40.78 | 40.78 | 0 | +0.83(+2.09%) | |
Mar 19, 2012 | 39.95 | 39.95 | 39.95 | 0 | +0.05(+0.13%) | |
Mar 16, 2012 | 39.90 | 39.90 | 39.90 | 39.90 | 1,166 | -0.35(-0.87%) |
Mar 14, 2012 | 40.25 | 40.25 | 40.25 | 0 | +0.50(+1.26%) | |
Mar 12, 2012 | 39.75 | 39.75 | 39.75 | 0 | +0.35(+0.89%) | |
Mar 07, 2012 | 39.40 | 39.40 | 39.40 | 0 | -1.08(-2.67%) | |
Mar 05, 2012 | 40.48 | 40.48 | 40.48 | 0 | +0.21(+0.52%) | |
Mar 01, 2012 | 40.27 | 40.27 | 40.27 | 0 | +0.72(+1.82%) | |
Feb 28, 2012 | 39.55 | 39.55 | 39.55 | 0 | +0.03(+0.08%) | |
Feb 27, 2012 | 40.20 | 40.20 | 39.52 | 39.52 | 1,208 | -0.58(-1.44%) |
Feb 24, 2012 | 40.10 | 40.10 | 40.10 | 40.10 | 5,000 | +0.60(+1.51%) |
Feb 23, 2012 | 39.50 | 39.50 | 39.50 | 39.50 | 126 | +0.07(+0.17%) |
Feb 21, 2012 | 39.43 | 39.43 | 39.43 | 39.43 | 0 | +0.18(+0.47%) |
Feb 16, 2012 | 39.25 | 39.25 | 39.25 | 0 | +1.20(+3.15%) | |
Feb 15, 2012 | 38.05 | 38.05 | 38.05 | 38.05 | 1,151 | -0.84(-2.16%) |
Feb 10, 2012 | 38.89 | 38.89 | 38.89 | 0 | +0.64(+1.67%) | |
Feb 09, 2012 | 38.25 | 38.25 | 38.25 | 38.25 | 250 | -0.25(-0.65%) |
Feb 07, 2012 | 38.50 | 38.50 | 38.50 | 0 | +2.46(+6.84%) | |
Jan 31, 2012 | 36.04 | 36.04 | 36.04 | 0 | +0.79(+2.23%) | |
Jan 23, 2012 | 35.25 | 35.25 | 35.25 | 35.25 | 0 | +0.50(+1.44%) |
Jan 20, 2012 | 34.90 | 34.90 | 34.75 | 34.75 | 1,775 | +0.10(+0.29%) |
Jan 19, 2012 | 34.65 | 34.65 | 34.65 | 34.65 | 100 | -1.95(-5.33%) |
Jan 13, 2012 | 36.60 | 36.60 | 36.60 | 0 | -0.55(-1.48%) | |
Jan 12, 2012 | 37.15 | 37.15 | 37.15 | 37.15 | 134 | +0.45(+1.23%) |
Jan 11, 2012 | 36.70 | 36.70 | 36.70 | 36.70 | 100 | -0.55(-1.48%) |
Jan 10, 2012 | 37.35 | 37.35 | 37.25 | 37.25 | 779 | -0.85(-2.23%) |
Dec 30, 2011 | 38.10 | 38.10 | 38.10 | 0 | +0.90(+2.42%) | |
Dec 29, 2011 | 37.20 | 37.20 | 37.20 | 37.20 | 229 | -0.30(-0.80%) |
Dec 27, 2011 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.40(+1.08%) |
Dec 23, 2011 | 37.10 | 37.10 | 37.10 | 37.10 | 184 | +0.90(+2.49%) |
Dec 20, 2011 | 36.20 | 36.20 | 36.20 | 36.20 | 0 | -0.42(-1.16%) |
Dec 14, 2011 | 36.62 | 36.62 | 36.62 | 36.62 | 0 | +0.33(+0.90%) |
Dec 06, 2011 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | -0.05(-0.14%) |
Dec 05, 2011 | 36.35 | 36.45 | 36.35 | 36.35 | 2,342 | +1.50(+4.30%) |
Nov 29, 2011 | 34.85 | 34.85 | 34.85 | 0 | +0.10(+0.29%) | |
Nov 28, 2011 | 35.40 | 35.40 | 34.75 | 34.75 | 717 | -0.70(-1.97%) |
Nov 23, 2011 | 35.45 | 35.45 | 35.45 | 503 | +0.43(+1.23%) | |
Nov 22, 2011 | 35.02 | 35.02 | 35.02 | 35.02 | 1,448 | -0.48(-1.35%) |
Nov 21, 2011 | 34.92 | 35.50 | 34.92 | 35.50 | 4,243 | -0.70(-1.93%) |
Nov 17, 2011 | 36.20 | 36.20 | 36.20 | 36.20 | 0 | -1.15(-3.08%) |
Nov 16, 2011 | 37.35 | 37.35 | 37.35 | 37.35 | 129 | +0.75(+2.05%) |
Nov 15, 2011 | 36.48 | 36.60 | 36.48 | 36.60 | 1,897 | -0.15(-0.41%) |
Nov 14, 2011 | 36.75 | 36.75 | 36.75 | 36.75 | 218 | +0.25(+0.68%) |
Nov 10, 2011 | 36.50 | 36.50 | 36.50 | 0 | -1.00(-2.67%) | |
Nov 08, 2011 | 37.50 | 37.50 | 37.50 | 0 | +0.50(+1.35%) | |
Nov 07, 2011 | 37.00 | 37.00 | 37.00 | 37.00 | 8,004 | -0.50(-1.33%) |
Nov 04, 2011 | 36.15 | 37.50 | 36.15 | 37.50 | 2,059 | +2.00(+5.63%) |
Nov 03, 2011 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | -1.25(-3.40%) |
Nov 01, 2011 | 36.75 | 36.75 | 36.75 | 0 | +0.55(+1.52%) | |
Oct 31, 2011 | 37.50 | 37.50 | 36.20 | 36.20 | 1,342 | -0.90(-2.43%) |
Oct 28, 2011 | 37.65 | 37.65 | 37.10 | 37.10 | 531 | +1.50(+4.21%) |
Oct 25, 2011 | 35.60 | 35.60 | 35.60 | 0 | -0.50(-1.39%) | |
Oct 21, 2011 | 36.10 | 36.10 | 36.10 | 0 | +1.70(+4.94%) | |
Oct 18, 2011 | 34.40 | 34.40 | 34.40 | 34.40 | 0 | -0.35(-1.01%) |
Oct 17, 2011 | 34.75 | 34.75 | 34.75 | 34.75 | 153 | -0.60(-1.70%) |
Oct 14, 2011 | 34.70 | 35.35 | 34.70 | 35.35 | 675 | +1.15(+3.36%) |
Oct 13, 2011 | 34.20 | 34.20 | 34.20 | 34.20 | 557 | -0.40(-1.16%) |
Oct 12, 2011 | 34.60 | 34.60 | 34.60 | 34.60 | 733 | +0.84(+2.50%) |
Oct 11, 2011 | 33.76 | 33.76 | 33.76 | 33.76 | 1,344 | -0.24(-0.72%) |
Oct 10, 2011 | 34.00 | 34.00 | 34.00 | 34.00 | 599 | -0.10(-0.29%) |
Oct 07, 2011 | 34.20 | 34.20 | 34.10 | 34.10 | 852 | +0.50(+1.49%) |
Oct 06, 2011 | 33.55 | 33.75 | 33.55 | 33.60 | 2,543 | -0.15(-0.44%) |
Oct 04, 2011 | 33.75 | 33.75 | 33.75 | 33.75 | 0 | -0.20(-0.59%) |
Oct 03, 2011 | 33.95 | 33.95 | 33.95 | 33.95 | 4,904 | +0.15(+0.44%) |
Sep 30, 2011 | 33.80 | 33.80 | 33.80 | 33.80 | 225 | -0.50(-1.46%) |
Sep 29, 2011 | 34.45 | 34.45 | 34.30 | 34.30 | 284 | +0.65(+1.93%) |
Sep 27, 2011 | 33.65 | 33.65 | 33.65 | 0 | +0.15(+0.45%) | |
Sep 26, 2011 | 33.50 | 33.50 | 33.50 | 33.50 | 100 | +1.50(+4.69%) |
Sep 23, 2011 | 32.00 | 32.00 | 32.00 | 32.00 | 1,660 | +1.50(+4.92%) |
Sep 22, 2011 | 30.50 | 30.50 | 30.50 | 30.50 | 238 | -3.00(-8.96%) |
Sep 20, 2011 | 33.50 | 33.50 | 33.50 | 0 | +1.35(+4.20%) | |
Sep 15, 2011 | 32.15 | 32.15 | 32.15 | 0 | -1.10(-3.31%) | |
Sep 08, 2011 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | -0.10(-0.30%) |
Sep 07, 2011 | 32.75 | 33.35 | 32.75 | 33.35 | 780 | -1.65(-4.71%) |
Sep 02, 2011 | 35.00 | 35.00 | 35.00 | 0 | +2.10(+6.38%) | |
Aug 25, 2011 | 32.90 | 32.90 | 32.90 | 2,230 | -1.60(-4.64%) | |
Aug 16, 2011 | 34.50 | 34.50 | 34.50 | 0 | +0.50(+1.47%) | |
Aug 15, 2011 | 34.00 | 34.00 | 34.00 | 34.00 | 359 | +1.00(+3.03%) |
Aug 10, 2011 | 33.00 | 33.00 | 33.00 | 0 | +0.25(+0.76%) | |
Aug 09, 2011 | 32.15 | 32.75 | 32.15 | 32.75 | 1,065 | +0.75(+2.34%) |
Aug 08, 2011 | 32.00 | 32.00 | 32.00 | 32.00 | 735 | -1.00(-3.03%) |
Aug 05, 2011 | 34.15 | 34.15 | 33.00 | 33.00 | 1,042 | -1.50(-4.35%) |
Aug 02, 2011 | 34.50 | 34.50 | 34.50 | 0 | -1.00(-2.82%) | |
Jul 29, 2011 | 35.50 | 35.50 | 35.50 | 0 | +1.35(+3.95%) | |
Jul 06, 2011 | 34.15 | 34.15 | 34.15 | 0 | -0.10(-0.29%) | |
Jul 05, 2011 | 34.25 | 34.25 | 34.25 | 34.25 | 450 | +1.00(+3.01%) |
Jun 29, 2011 | 33.25 | 33.25 | 33.25 | 0 | +0.50(+1.53%) | |
Jun 28, 2011 | 32.75 | 32.75 | 32.75 | 32.75 | 482 | -0.20(-0.61%) |
Jun 24, 2011 | 32.95 | 32.95 | 32.95 | 0 | +0.16(+0.50%) | |
Jun 23, 2011 | 32.69 | 32.79 | 32.69 | 32.79 | 11,800 | -0.06(-0.20%) |
Jun 22, 2011 | 32.97 | 32.97 | 32.85 | 32.85 | 7,078 | +0.55(+1.70%) |
Jun 21, 2011 | 33.00 | 33.00 | 32.30 | 32.30 | 1,506 | -0.70(-2.12%) |
Jun 17, 2011 | 33.00 | 33.00 | 33.00 | 33.00 | 0 | +0.50(+1.54%) |
Jun 15, 2011 | 32.50 | 32.50 | 32.50 | 1,370 | -1.00(-2.99%) | |
Jun 14, 2011 | 33.50 | 33.50 | 33.50 | 33.50 | 236 | -0.65(-1.90%) |
Jun 13, 2011 | 34.15 | 34.15 | 34.15 | 34.15 | 259 | -2.35(-6.44%) |
May 31, 2011 | 36.50 | 36.50 | 36.50 | 0 | +1.50(+4.29%) | |
May 24, 2011 | 35.00 | 35.00 | 35.00 | 35.00 | 153 | -0.10(-0.28%) |