Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.40 | 38.40 | 38.40 | 0 | -1.02(-2.59%) | |
Apr 26, 2012 | 39.42 | 39.42 | 39.42 | 0 | +0.87(+2.26%) | |
Apr 25, 2012 | 38.57 | 38.72 | 38.46 | 38.55 | 1,960 | +0.20(+0.53%) |
Apr 24, 2012 | 38.35 | 38.35 | 38.35 | 38.35 | 775 | +0.05(+0.13%) |
Apr 19, 2012 | 38.30 | 38.30 | 38.30 | 0 | +0.15(+0.39%) | |
Apr 18, 2012 | 38.15 | 38.15 | 38.15 | 38.15 | 100 | -0.15(-0.39%) |
Apr 17, 2012 | 38.00 | 38.30 | 38.00 | 38.30 | 600 | +0.55(+1.46%) |
Apr 16, 2012 | 37.30 | 37.75 | 37.30 | 37.75 | 5,288 | +0.22(+0.58%) |
Apr 13, 2012 | 37.53 | 37.53 | 37.53 | 37.53 | 300 | +0.10(+0.28%) |
Apr 12, 2012 | 37.10 | 37.43 | 37.10 | 37.43 | 1,810 | +1.28(+3.54%) |
Apr 11, 2012 | 36.35 | 36.35 | 36.02 | 36.15 | 1,695 | +0.15(+0.42%) |
Apr 10, 2012 | 36.00 | 36.00 | 36.00 | 36.00 | 300 | -1.20(-3.23%) |
Apr 09, 2012 | 37.20 | 37.20 | 37.20 | 37.20 | 371 | -0.06(-0.16%) |
Apr 05, 2012 | 37.10 | 37.26 | 37.10 | 37.26 | 800 | +0.46(+1.25%) |
Apr 04, 2012 | 36.31 | 36.80 | 36.31 | 36.80 | 1,100 | -0.09(-0.24%) |
Apr 03, 2012 | 37.00 | 37.00 | 36.89 | 36.89 | 618 | -0.20(-0.54%) |
Apr 02, 2012 | 37.09 | 37.09 | 37.09 | 37.09 | 200 | -0.51(-1.36%) |
Mar 30, 2012 | 37.60 | 37.60 | 37.60 | 37.60 | 299 | -0.20(-0.53%) |
Mar 29, 2012 | 37.05 | 37.80 | 36.83 | 37.80 | 2,477 | +1.20(+3.28%) |
Mar 28, 2012 | 36.63 | 36.63 | 36.60 | 36.60 | 1,503 | +0.60(+1.67%) |
Mar 27, 2012 | 36.00 | 36.00 | 36.00 | 36.00 | 100 | +0.10(+0.28%) |
Mar 26, 2012 | 35.90 | 35.90 | 35.90 | 35.90 | 200 | +0.50(+1.41%) |
Mar 23, 2012 | 35.45 | 35.45 | 35.40 | 35.40 | 1,845 | +0.40(+1.14%) |
Mar 21, 2012 | 35.00 | 35.00 | 35.00 | 0 | -0.24(-0.68%) | |
Mar 20, 2012 | 35.50 | 35.50 | 35.24 | 35.24 | 715 | -0.76(-2.11%) |
Mar 19, 2012 | 36.00 | 36.00 | 36.00 | 36.00 | 1,844 | +0.50(+1.41%) |
Mar 15, 2012 | 35.50 | 35.50 | 35.50 | 0 | +0.50(+1.43%) | |
Mar 14, 2012 | 35.10 | 35.10 | 35.00 | 35.00 | 400 | -0.30(-0.85%) |
Mar 13, 2012 | 35.35 | 35.35 | 35.25 | 35.30 | 824 | +0.70(+2.02%) |
Mar 12, 2012 | 34.50 | 34.65 | 34.50 | 34.60 | 1,428 | -0.35(-1.00%) |
Mar 09, 2012 | 34.95 | 34.95 | 34.95 | 34.95 | 239 | +0.54(+1.58%) |
Mar 08, 2012 | 34.50 | 34.50 | 34.40 | 34.41 | 7,600 | -0.14(-0.42%) |
Mar 07, 2012 | 34.30 | 34.55 | 34.30 | 34.55 | 488 | -0.10(-0.29%) |
Mar 06, 2012 | 34.90 | 34.90 | 34.65 | 34.65 | 741 | -0.35(-1.00%) |
Mar 05, 2012 | 35.00 | 35.00 | 35.00 | 35.00 | 2,812 | -0.30(-0.85%) |
Mar 02, 2012 | 35.30 | 35.30 | 35.30 | 35.30 | 400 | +0.30(+0.86%) |
Mar 01, 2012 | 34.60 | 35.00 | 34.60 | 35.00 | 3,743 | -0.45(-1.27%) |
Feb 29, 2012 | 35.12 | 35.65 | 35.12 | 35.45 | 525 | -0.05(-0.14%) |
Feb 28, 2012 | 35.50 | 35.50 | 35.50 | 35.50 | 145 | +0.90(+2.60%) |
Feb 27, 2012 | 34.60 | 34.60 | 34.60 | 34.60 | 242 | -0.40(-1.14%) |
Feb 24, 2012 | 35.00 | 35.00 | 35.00 | 35.00 | 200 | +0.15(+0.43%) |
Feb 23, 2012 | 34.85 | 34.85 | 34.85 | 34.85 | 526 | +1.30(+3.87%) |
Feb 22, 2012 | 33.55 | 33.55 | 33.55 | 33.55 | 500 | +0.49(+1.48%) |
Feb 21, 2012 | 33.22 | 33.22 | 33.06 | 33.06 | 909 | +0.67(+2.07%) |
Feb 16, 2012 | 32.39 | 32.39 | 32.39 | 0 | -0.33(-1.01%) | |
Feb 15, 2012 | 33.28 | 33.28 | 32.72 | 32.72 | 1,498 | -0.06(-0.18%) |
Feb 14, 2012 | 32.98 | 32.98 | 32.78 | 32.78 | 382 | -0.41(-1.24%) |
Feb 13, 2012 | 33.19 | 33.19 | 33.19 | 33.19 | 200 | -0.08(-0.24%) |
Feb 09, 2012 | 33.27 | 33.27 | 33.27 | 0 | +0.52(+1.59%) | |
Feb 08, 2012 | 32.95 | 32.95 | 32.60 | 32.75 | 8,620 | +0.38(+1.17%) |
Feb 06, 2012 | 32.37 | 32.37 | 32.37 | 0 | -0.50(-1.52%) | |
Feb 02, 2012 | 32.87 | 32.87 | 32.87 | 0 | +0.07(+0.21%) | |
Jan 31, 2012 | 32.80 | 32.80 | 32.80 | 0 | +0.16(+0.49%) | |
Jan 30, 2012 | 32.50 | 32.64 | 32.50 | 32.64 | 1,000 | +0.14(+0.43%) |
Jan 19, 2012 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | -0.60(-1.81%) |
Jan 10, 2012 | 33.10 | 33.10 | 33.10 | 0 | +0.50(+1.53%) | |
Jan 04, 2012 | 32.60 | 32.60 | 32.60 | 0 | +0.19(+0.59%) | |
Dec 29, 2011 | 32.41 | 32.41 | 32.41 | 32.41 | 0 | +0.01(+0.03%) |
Dec 23, 2011 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | -0.40(-1.22%) |
Dec 21, 2011 | 32.89 | 32.89 | 32.60 | 32.80 | 2,254 | +0.76(+2.37%) |
Dec 20, 2011 | 32.04 | 32.04 | 32.04 | 32.04 | 790 | -0.01(-0.03%) |
Dec 15, 2011 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | +0.66(+2.10%) |
Dec 14, 2011 | 31.65 | 31.80 | 31.39 | 31.39 | 939 | -1.52(-4.62%) |
Dec 09, 2011 | 32.91 | 32.91 | 32.91 | 32.91 | 0 | +0.11(+0.34%) |
Dec 07, 2011 | 32.80 | 32.80 | 32.80 | 0 | -0.15(-0.46%) | |
Dec 06, 2011 | 32.35 | 32.95 | 32.35 | 32.95 | 2,704 | +0.40(+1.23%) |
Dec 05, 2011 | 33.60 | 33.60 | 32.55 | 32.55 | 1,075 | +0.10(+0.31%) |
Nov 30, 2011 | 32.45 | 32.45 | 32.45 | 0 | +1.54(+4.98%) | |
Nov 29, 2011 | 30.91 | 30.91 | 30.91 | 30.91 | 100 | +0.61(+2.01%) |
Nov 21, 2011 | 30.30 | 30.30 | 30.30 | 0 | -1.00(-3.19%) | |
Nov 17, 2011 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | -0.90(-2.80%) |
Nov 16, 2011 | 32.20 | 32.20 | 32.20 | 32.20 | 100 | -0.10(-0.31%) |
Nov 15, 2011 | 32.30 | 32.30 | 32.30 | 32.30 | 200 | +0.70(+2.22%) |
Nov 14, 2011 | 31.60 | 31.60 | 31.60 | 31.60 | 300 | +0.30(+0.96%) |
Nov 10, 2011 | 31.30 | 31.30 | 31.30 | 0 | +2.07(+7.08%) | |
Nov 09, 2011 | 30.00 | 30.00 | 29.23 | 29.23 | 2,238 | -2.02(-6.46%) |
Nov 07, 2011 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +1.00(+3.31%) |
Nov 04, 2011 | 30.25 | 30.25 | 30.25 | 30.25 | 169 | +0.40(+1.34%) |
Nov 02, 2011 | 29.85 | 29.85 | 29.85 | 0 | -0.10(-0.33%) | |
Nov 01, 2011 | 29.95 | 29.95 | 29.95 | 29.95 | 219 | -0.75(-2.44%) |
Oct 31, 2011 | 30.70 | 30.70 | 30.70 | 30.70 | 404 | -1.75(-5.39%) |
Oct 27, 2011 | 32.45 | 32.45 | 32.45 | 0 | +1.80(+5.87%) | |
Oct 26, 2011 | 30.65 | 30.65 | 30.65 | 30.65 | 500 | +0.28(+0.92%) |
Oct 25, 2011 | 30.60 | 30.60 | 30.37 | 30.37 | 1,970 | -1.38(-4.35%) |
Oct 24, 2011 | 31.75 | 31.75 | 31.75 | 31.75 | 645 | +0.75(+2.42%) |
Oct 20, 2011 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) |
Oct 19, 2011 | 31.00 | 31.00 | 31.00 | 31.00 | 125 | -0.75(-2.36%) |
Oct 18, 2011 | 30.40 | 31.75 | 30.40 | 31.75 | 1,903 | +0.55(+1.76%) |
Oct 17, 2011 | 31.65 | 31.65 | 31.20 | 31.20 | 1,300 | -0.50(-1.58%) |
Oct 14, 2011 | 31.34 | 31.70 | 31.34 | 31.70 | 1,450 | +0.82(+2.66%) |
Oct 13, 2011 | 30.90 | 30.90 | 30.88 | 30.88 | 787 | -0.27(-0.87%) |
Oct 12, 2011 | 30.96 | 31.15 | 30.96 | 31.15 | 3,472 | +1.00(+3.32%) |
Oct 11, 2011 | 30.15 | 30.15 | 30.15 | 30.15 | 600 | -0.85(-2.74%) |
Oct 10, 2011 | 30.70 | 31.00 | 30.70 | 31.00 | 1,475 | +1.50(+5.08%) |
Oct 07, 2011 | 30.35 | 30.35 | 29.50 | 29.50 | 1,916 | -0.45(-1.50%) |
Oct 06, 2011 | 29.69 | 29.95 | 29.69 | 29.95 | 2,432 | +1.80(+6.39%) |
Oct 05, 2011 | 27.81 | 28.15 | 27.81 | 28.15 | 2,036 | +0.15(+0.54%) |
Oct 04, 2011 | 28.00 | 28.00 | 28.00 | 28.00 | 310 | -0.60(-2.10%) |
Oct 03, 2011 | 28.96 | 28.96 | 28.10 | 28.60 | 5,523 | -0.40(-1.38%) |
Sep 29, 2011 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.44(+1.54%) |
Sep 26, 2011 | 28.56 | 28.56 | 28.56 | 0 | +1.06(+3.85%) | |
Sep 23, 2011 | 27.71 | 27.71 | 27.50 | 27.50 | 2,450 | +0.40(+1.48%) |
Sep 22, 2011 | 27.10 | 27.10 | 27.10 | 27.10 | 1,000 | -1.60(-5.57%) |
Sep 21, 2011 | 28.70 | 28.70 | 28.70 | 28.70 | 300 | +0.70(+2.50%) |
Sep 20, 2011 | 27.81 | 28.12 | 27.81 | 28.00 | 9,688 | +0.60(+2.19%) |
Sep 19, 2011 | 27.40 | 27.40 | 27.40 | 27.40 | 500 | -0.10(-0.36%) |
Sep 16, 2011 | 27.50 | 27.50 | 27.50 | 27.50 | 1,700 | -0.20(-0.72%) |
Sep 15, 2011 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | +0.45(+1.65%) |
Sep 14, 2011 | 27.40 | 27.40 | 27.25 | 27.25 | 650 | -0.95(-3.37%) |
Sep 13, 2011 | 28.20 | 28.20 | 28.20 | 28.20 | 200 | +0.40(+1.44%) |
Sep 09, 2011 | 27.80 | 27.80 | 27.80 | 27.80 | 0 | -1.60(-5.44%) |
Sep 08, 2011 | 29.65 | 29.65 | 28.90 | 29.40 | 850 | +0.12(+0.41%) |
Sep 07, 2011 | 29.28 | 29.28 | 29.28 | 29.28 | 200 | +0.62(+2.16%) |
Sep 06, 2011 | 28.66 | 28.66 | 28.66 | 28.66 | 244 | -0.19(-0.66%) |
Sep 02, 2011 | 28.85 | 28.85 | 28.85 | 28.85 | 570 | -1.40(-4.63%) |
Sep 01, 2011 | 30.30 | 30.30 | 30.25 | 30.25 | 2,163 | -0.05(-0.17%) |
Aug 30, 2011 | 30.30 | 30.30 | 30.30 | 0 | -0.35(-1.14%) | |
Aug 29, 2011 | 30.94 | 30.94 | 30.65 | 30.65 | 600 | +1.05(+3.55%) |
Aug 26, 2011 | 30.25 | 30.25 | 29.60 | 29.60 | 2,087 | -0.65(-2.15%) |
Aug 25, 2011 | 30.25 | 30.25 | 30.25 | 30.25 | 150 | +0.20(+0.67%) |
Aug 24, 2011 | 30.05 | 30.05 | 30.05 | 30.05 | 100 | -0.25(-0.83%) |
Aug 23, 2011 | 30.00 | 30.30 | 30.00 | 30.30 | 662 | +1.30(+4.48%) |
Aug 22, 2011 | 28.80 | 29.40 | 28.80 | 29.00 | 1,719 | +0.20(+0.69%) |
Aug 19, 2011 | 28.80 | 28.80 | 28.80 | 28.80 | 1,085 | -0.40(-1.37%) |
Aug 18, 2011 | 29.20 | 29.20 | 29.20 | 29.20 | 2,025 | -1.55(-5.04%) |
Aug 17, 2011 | 31.25 | 31.80 | 30.75 | 30.75 | 1,458 | -1.75(-5.38%) |
Aug 16, 2011 | 30.60 | 32.50 | 30.60 | 32.50 | 2,130 | +0.50(+1.56%) |
Aug 15, 2011 | 31.30 | 32.00 | 31.30 | 32.00 | 9,126 | +2.15(+7.20%) |
Aug 12, 2011 | 30.80 | 30.80 | 29.85 | 29.85 | 227 | +0.04(+0.13%) |
Aug 11, 2011 | 29.60 | 29.81 | 29.60 | 29.81 | 890 | +1.16(+4.05%) |
Aug 09, 2011 | 28.65 | 28.65 | 28.65 | 28.65 | 170 | +1.25(+4.56%) |
Aug 08, 2011 | 29.10 | 29.10 | 26.95 | 27.40 | 4,807 | -3.30(-10.75%) |
Aug 05, 2011 | 30.65 | 30.70 | 30.65 | 30.70 | 625 | +0.50(+1.66%) |
Aug 04, 2011 | 30.20 | 30.20 | 30.20 | 30.20 | 140 | -1.80(-5.63%) |
Aug 03, 2011 | 32.00 | 32.00 | 31.40 | 32.00 | 1,229 | -0.90(-2.74%) |
Aug 02, 2011 | 32.90 | 32.90 | 32.90 | 32.90 | 100 | -1.45(-4.22%) |
Aug 01, 2011 | 34.50 | 34.50 | 34.35 | 34.35 | 2,800 | +0.30(+0.88%) |
Jul 29, 2011 | 33.88 | 34.15 | 33.75 | 34.05 | 2,795 | -0.08(-0.23%) |
Jul 27, 2011 | 34.13 | 34.13 | 34.13 | 0 | -1.47(-4.13%) | |
Jul 25, 2011 | 35.60 | 35.60 | 35.60 | 825 | -0.28(-0.78%) | |
Jul 22, 2011 | 36.25 | 36.25 | 35.88 | 35.88 | 1,726 | -0.52(-1.43%) |
Jul 21, 2011 | 36.40 | 36.40 | 36.40 | 36.40 | 814 | +0.46(+1.28%) |
Jul 20, 2011 | 35.89 | 35.94 | 35.89 | 35.94 | 1,799 | +0.73(+2.07%) |
Jul 19, 2011 | 35.21 | 35.21 | 35.21 | 35.21 | 200 | +0.56(+1.62%) |
Jul 18, 2011 | 34.65 | 34.65 | 34.65 | 34.65 | 642 | +0.12(+0.35%) |
Jul 15, 2011 | 34.85 | 34.85 | 34.53 | 34.53 | 1,905 | -0.72(-2.04%) |
Jul 14, 2011 | 35.25 | 35.25 | 35.25 | 35.25 | 941 | +1.10(+3.22%) |
Jul 12, 2011 | 34.15 | 34.15 | 34.15 | 0 | -0.15(-0.44%) | |
Jul 11, 2011 | 34.30 | 34.30 | 34.30 | 34.30 | 160 | -0.50(-1.44%) |
Jul 08, 2011 | 35.20 | 35.20 | 34.80 | 34.80 | 2,648 | -0.80(-2.25%) |
Jul 07, 2011 | 35.25 | 35.67 | 35.25 | 35.60 | 3,080 | +0.62(+1.77%) |
Jul 06, 2011 | 34.98 | 34.98 | 34.98 | 34.98 | 400 | -0.18(-0.51%) |
Jul 05, 2011 | 34.90 | 35.16 | 34.90 | 35.16 | 624 | -0.49(-1.37%) |
Jul 01, 2011 | 35.30 | 35.65 | 35.30 | 35.65 | 2,375 | -0.17(-0.47%) |
Jun 30, 2011 | 35.50 | 35.82 | 35.50 | 35.82 | 1,200 | +1.32(+3.83%) |
Jun 29, 2011 | 34.24 | 34.50 | 34.24 | 34.50 | 1,075 | +1.25(+3.76%) |
Jun 28, 2011 | 33.20 | 33.25 | 33.15 | 33.25 | 1,587 | +0.55(+1.68%) |
Jun 27, 2011 | 32.90 | 32.90 | 31.94 | 32.70 | 199,410 | -0.55(-1.65%) |
Jun 24, 2011 | 33.50 | 33.70 | 33.25 | 33.25 | 934 | -0.55(-1.63%) |
Jun 23, 2011 | 33.70 | 33.80 | 33.70 | 33.80 | 990 | -0.40(-1.17%) |
Jun 21, 2011 | 34.20 | 34.20 | 34.20 | 0 | -0.90(-2.56%) | |
Jun 17, 2011 | 35.10 | 35.10 | 35.10 | 35.10 | 0 | +1.15(+3.39%) |
Jun 16, 2011 | 33.85 | 34.40 | 33.85 | 33.95 | 1,225 | +0.25(+0.74%) |
Jun 15, 2011 | 34.65 | 34.65 | 33.70 | 33.70 | 600 | -1.05(-3.02%) |
Jun 13, 2011 | 34.75 | 34.75 | 34.75 | 0 | -0.20(-0.57%) | |
Jun 10, 2011 | 34.95 | 34.95 | 34.95 | 34.95 | 200 | -0.05(-0.14%) |
Jun 09, 2011 | 35.00 | 35.00 | 35.00 | 35.00 | 1,150 | -0.60(-1.69%) |
Jun 08, 2011 | 35.60 | 35.60 | 35.60 | 35.60 | 300 | -0.75(-2.06%) |
Jun 07, 2011 | 36.35 | 36.35 | 36.35 | 36.35 | 300 | -0.05(-0.14%) |
Jun 06, 2011 | 36.40 | 36.40 | 36.40 | 36.40 | 200 | +0.10(+0.28%) |
Jun 03, 2011 | 36.30 | 36.30 | 36.30 | 36.30 | 100 | +0.05(+0.14%) |
May 24, 2011 | 35.75 | 36.25 | 35.75 | 36.25 | 4,146 | +0.55(+1.54%) |
May 23, 2011 | 35.30 | 35.70 | 35.20 | 35.70 | 1,400 | -0.65(-1.79%) |
May 19, 2011 | 36.35 | 36.35 | 36.35 | 36.35 | 0 | -0.20(-0.55%) |
May 17, 2011 | 36.55 | 36.55 | 36.55 | 0 | +0.15(+0.41%) | |
May 16, 2011 | 36.80 | 36.80 | 36.40 | 36.40 | 510 | +0.00(+0.00%) |
May 13, 2011 | 36.40 | 36.40 | 36.40 | 36.40 | 775 | -0.60(-1.62%) |
May 11, 2011 | 37.00 | 37.00 | 37.00 | 0 | -0.50(-1.33%) | |
May 10, 2011 | 37.50 | 37.50 | 37.50 | 37.50 | 151 | -0.10(-0.27%) |
May 09, 2011 | 36.85 | 37.60 | 36.85 | 37.60 | 625 | +0.09(+0.24%) |
May 06, 2011 | 37.65 | 37.65 | 37.51 | 37.51 | 1,750 | +0.51(+1.38%) |
May 05, 2011 | 37.00 | 37.00 | 37.00 | 37.00 | 1,000 | -1.20(-3.14%) |