Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.40 | 44.40 | 44.20 | 44.29 | 2,980 | -0.01(-0.02%) |
Apr 27, 2012 | 44.30 | 44.30 | 44.30 | 44.30 | 700 | +0.63(+1.44%) |
Apr 26, 2012 | 43.67 | 43.67 | 43.67 | 43.67 | 200 | +0.12(+0.28%) |
Apr 25, 2012 | 44.15 | 44.32 | 43.55 | 43.55 | 1,511 | +2.33(+5.65%) |
Apr 24, 2012 | 40.50 | 41.22 | 40.50 | 41.22 | 1,900 | +1.56(+3.93%) |
Apr 23, 2012 | 40.13 | 40.13 | 39.36 | 39.66 | 1,992 | -2.00(-4.80%) |
Apr 20, 2012 | 41.67 | 41.67 | 41.66 | 41.66 | 500 | +0.89(+2.18%) |
Apr 19, 2012 | 40.57 | 40.77 | 40.57 | 40.77 | 438 | +0.13(+0.32%) |
Apr 18, 2012 | 41.02 | 41.02 | 40.64 | 40.64 | 550 | -1.55(-3.67%) |
Apr 17, 2012 | 42.19 | 42.19 | 42.19 | 42.19 | 322 | +1.34(+3.28%) |
Apr 13, 2012 | 40.85 | 40.85 | 40.85 | 0 | +0.26(+0.64%) | |
Apr 12, 2012 | 40.59 | 40.59 | 40.59 | 40.59 | 1,400 | +1.84(+4.75%) |
Apr 11, 2012 | 39.06 | 39.06 | 38.62 | 38.75 | 1,050 | -0.17(-0.44%) |
Apr 10, 2012 | 38.92 | 38.92 | 38.92 | 38.92 | 1,200 | -1.39(-3.45%) |
Apr 04, 2012 | 40.31 | 40.31 | 40.31 | 0 | -2.18(-5.13%) | |
Apr 03, 2012 | 43.05 | 43.05 | 42.49 | 42.49 | 600 | -0.42(-0.98%) |
Apr 02, 2012 | 42.60 | 42.91 | 42.60 | 42.91 | 780 | +1.50(+3.62%) |
Mar 28, 2012 | 41.41 | 41.41 | 41.41 | 41.41 | 0 | -3.00(-6.76%) |
Mar 27, 2012 | 45.19 | 45.19 | 44.41 | 44.41 | 4,000 | -0.55(-1.22%) |
Mar 26, 2012 | 44.76 | 45.01 | 44.76 | 44.96 | 1,261 | +1.82(+4.22%) |
Mar 23, 2012 | 42.94 | 43.16 | 42.74 | 43.14 | 1,746 | +0.88(+2.08%) |
Mar 22, 2012 | 42.26 | 42.26 | 41.91 | 42.26 | 10,707 | -0.59(-1.38%) |
Mar 21, 2012 | 42.85 | 42.85 | 42.80 | 42.85 | 563 | -1.28(-2.90%) |
Mar 19, 2012 | 44.13 | 44.13 | 44.13 | 0 | +0.09(+0.20%) | |
Mar 16, 2012 | 44.42 | 44.42 | 44.04 | 44.04 | 1,530 | -0.09(-0.20%) |
Mar 15, 2012 | 44.13 | 44.13 | 44.13 | 44.13 | 500 | -0.28(-0.63%) |
Mar 13, 2012 | 44.41 | 44.41 | 44.41 | 0 | +3.86(+9.52%) | |
Mar 06, 2012 | 40.55 | 40.55 | 40.55 | 40.55 | 0 | -4.05(-9.08%) |
Feb 29, 2012 | 44.60 | 44.60 | 44.60 | 0 | +0.46(+1.04%) | |
Feb 28, 2012 | 44.14 | 44.14 | 44.14 | 44.14 | 1,000 | +1.50(+3.52%) |
Feb 24, 2012 | 42.64 | 42.64 | 42.64 | 0 | +0.60(+1.43%) | |
Feb 23, 2012 | 42.04 | 42.04 | 42.04 | 42.04 | 414 | -0.50(-1.18%) |
Feb 22, 2012 | 42.48 | 42.54 | 42.45 | 42.54 | 1,903 | -0.86(-1.98%) |
Feb 17, 2012 | 43.40 | 43.40 | 43.40 | 0 | +0.04(+0.09%) | |
Feb 16, 2012 | 43.36 | 43.36 | 43.36 | 43.36 | 368 | +0.55(+1.28%) |
Feb 15, 2012 | 42.81 | 42.81 | 42.81 | 42.81 | 200 | +1.48(+3.58%) |
Feb 10, 2012 | 41.33 | 41.33 | 41.33 | 0 | -1.39(-3.25%) | |
Feb 09, 2012 | 42.72 | 42.72 | 42.72 | 42.72 | 200 | +0.22(+0.52%) |
Feb 08, 2012 | 42.48 | 42.86 | 42.48 | 42.50 | 7,318 | +0.44(+1.05%) |
Feb 07, 2012 | 42.06 | 42.06 | 42.06 | 42.06 | 100 | +0.19(+0.45%) |
Feb 03, 2012 | 41.87 | 41.87 | 41.87 | 0 | +2.50(+6.35%) | |
Feb 02, 2012 | 39.72 | 39.72 | 39.37 | 39.37 | 1,237 | +0.53(+1.36%) |