Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.20 | 35.30 | 35.20 | 35.30 | 300 | +0.30(+0.86%) |
Apr 26, 2012 | 35.00 | 35.00 | 35.00 | 0 | +2.09(+6.35%) | |
Apr 24, 2012 | 32.91 | 32.91 | 32.91 | 0 | -0.29(-0.87%) | |
Apr 23, 2012 | 32.75 | 33.23 | 32.75 | 33.20 | 625 | -0.55(-1.63%) |
Apr 19, 2012 | 33.75 | 33.75 | 33.75 | 0 | +0.80(+2.43%) | |
Apr 17, 2012 | 32.95 | 32.95 | 32.95 | 0 | +0.20(+0.61%) | |
Apr 16, 2012 | 32.50 | 32.75 | 32.50 | 32.75 | 1,000 | +0.55(+1.71%) |
Apr 11, 2012 | 32.20 | 32.20 | 32.20 | 0 | +0.05(+0.16%) | |
Apr 09, 2012 | 32.15 | 32.15 | 32.15 | 0 | -0.69(-2.10%) | |
Apr 05, 2012 | 32.70 | 32.84 | 32.52 | 32.84 | 2,500 | +0.04(+0.12%) |
Apr 04, 2012 | 32.75 | 32.81 | 32.61 | 32.80 | 1,100 | -1.15(-3.39%) |
Apr 03, 2012 | 33.95 | 33.95 | 33.95 | 33.95 | 1,024 | +0.37(+1.10%) |
Apr 02, 2012 | 33.57 | 33.58 | 33.57 | 33.58 | 400 | -0.02(-0.06%) |
Mar 30, 2012 | 33.45 | 33.60 | 33.45 | 33.60 | 525 | +0.55(+1.66%) |
Mar 29, 2012 | 33.10 | 33.10 | 33.05 | 33.05 | 575 | -0.19(-0.57%) |
Mar 28, 2012 | 33.35 | 33.35 | 32.83 | 33.24 | 1,100 | -0.17(-0.51%) |
Mar 26, 2012 | 33.41 | 33.41 | 33.41 | 0 | +0.41(+1.24%) | |
Mar 23, 2012 | 33.15 | 33.25 | 32.90 | 33.00 | 3,539 | -0.02(-0.06%) |
Mar 22, 2012 | 33.06 | 33.07 | 32.95 | 33.02 | 3,494 | +0.66(+2.04%) |
Mar 21, 2012 | 32.60 | 32.85 | 32.05 | 32.36 | 1,517 | -0.54(-1.64%) |
Mar 20, 2012 | 32.80 | 33.14 | 32.80 | 32.90 | 840 | +0.22(+0.67%) |
Mar 19, 2012 | 32.80 | 32.80 | 32.68 | 32.68 | 2,100 | -0.32(-0.97%) |
Mar 16, 2012 | 33.00 | 33.00 | 33.00 | 33.00 | 700 | +0.24(+0.73%) |
Mar 15, 2012 | 32.70 | 32.78 | 32.32 | 32.76 | 1,900 | -0.65(-1.95%) |
Mar 14, 2012 | 33.90 | 33.90 | 33.41 | 33.41 | 2,200 | -1.19(-3.44%) |
Mar 13, 2012 | 34.65 | 34.65 | 34.60 | 34.60 | 3,159 | -0.55(-1.56%) |
Mar 12, 2012 | 35.15 | 35.15 | 35.15 | 35.15 | 200 | +0.35(+1.01%) |
Mar 09, 2012 | 34.25 | 34.88 | 34.00 | 34.80 | 5,150 | -2.19(-5.92%) |
Mar 07, 2012 | 36.99 | 36.99 | 36.99 | 0 | +1.29(+3.61%) | |
Mar 06, 2012 | 35.88 | 35.97 | 35.70 | 35.70 | 7,050 | -1.47(-3.95%) |
Mar 05, 2012 | 37.17 | 37.17 | 37.17 | 37.17 | 190 | -0.19(-0.51%) |
Mar 02, 2012 | 37.30 | 37.36 | 37.30 | 37.36 | 2,200 | -0.63(-1.66%) |
Mar 01, 2012 | 37.60 | 37.99 | 37.46 | 37.99 | 2,065 | +0.28(+0.74%) |
Feb 29, 2012 | 37.65 | 37.71 | 37.65 | 37.71 | 2,100 | +0.67(+1.81%) |
Feb 28, 2012 | 37.11 | 37.11 | 37.04 | 37.04 | 700 | -0.10(-0.27%) |
Feb 27, 2012 | 36.84 | 37.14 | 36.84 | 37.14 | 5,115 | -0.43(-1.14%) |
Feb 24, 2012 | 37.57 | 37.57 | 37.57 | 37.57 | 222 | +0.07(+0.19%) |
Feb 23, 2012 | 37.50 | 37.50 | 37.50 | 37.50 | 15,370 | +0.24(+0.64%) |
Feb 22, 2012 | 37.25 | 37.40 | 37.25 | 37.26 | 7,800 | -0.04(-0.11%) |
Feb 21, 2012 | 37.30 | 37.30 | 37.30 | 37.30 | 120 | +0.12(+0.32%) |
Feb 17, 2012 | 37.30 | 37.33 | 36.88 | 37.18 | 3,015 | -0.57(-1.51%) |
Feb 16, 2012 | 37.50 | 37.89 | 37.35 | 37.75 | 4,860 | +1.69(+4.69%) |
Feb 15, 2012 | 36.05 | 36.45 | 36.05 | 36.06 | 3,448 | +0.11(+0.31%) |
Feb 14, 2012 | 36.00 | 36.00 | 35.80 | 35.95 | 1,300 | -0.10(-0.28%) |
Feb 13, 2012 | 35.85 | 36.05 | 35.85 | 36.05 | 5,383 | +1.05(+3.00%) |
Feb 10, 2012 | 34.80 | 35.05 | 34.50 | 35.00 | 2,800 | +0.15(+0.43%) |
Feb 09, 2012 | 34.65 | 35.00 | 34.65 | 34.85 | 1,025 | -0.15(-0.43%) |
Feb 08, 2012 | 35.25 | 35.25 | 34.95 | 35.00 | 1,305 | -0.82(-2.29%) |
Feb 07, 2012 | 35.42 | 35.83 | 35.00 | 35.82 | 2,365 | -0.62(-1.70%) |
Feb 06, 2012 | 36.35 | 36.45 | 36.05 | 36.44 | 5,195 | +0.14(+0.39%) |
Feb 03, 2012 | 36.06 | 36.30 | 36.06 | 36.30 | 1,040 | +1.00(+2.83%) |