Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | -0.48(-1.93%) |
Oct 28, 2011 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | -0.05(-0.20%) |
Oct 27, 2011 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.52(+2.13%) |
Oct 26, 2011 | 24.46 | 24.46 | 24.46 | 24.46 | 0 | +0.11(+0.45%) |
Oct 25, 2011 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | -0.17(-0.69%) |
Oct 24, 2011 | 24.52 | 24.52 | 24.52 | 24.52 | 0 | +0.19(+0.78%) |
Oct 21, 2011 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | +0.31(+1.29%) |
Oct 20, 2011 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | +0.02(+0.08%) |
Oct 19, 2011 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | -0.15(-0.62%) |
Oct 18, 2011 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | +0.21(+0.88%) |
Oct 17, 2011 | 23.94 | 23.94 | 23.94 | 23.94 | 0 | -0.21(-0.87%) |
Oct 14, 2011 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | +0.18(+0.75%) |
Oct 13, 2011 | 23.97 | 23.97 | 23.97 | 23.97 | 0 | -0.01(-0.04%) |
Oct 12, 2011 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.16(+0.67%) |
Oct 11, 2011 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | -0.02(-0.08%) |
Oct 10, 2011 | 23.84 | 23.84 | 23.84 | 23.84 | 0 | +0.45(+1.92%) |
Oct 07, 2011 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | -0.06(-0.26%) |
Oct 06, 2011 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.28(+1.21%) |
Oct 05, 2011 | 23.17 | 23.17 | 23.17 | 23.17 | 0 | +0.19(+0.83%) |
Oct 04, 2011 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.23(+1.01%) |
Oct 03, 2011 | 22.75 | 23.06 | 22.75 | 22.75 | 0 | -0.31(-1.34%) |
Sep 30, 2011 | 23.38 | 23.06 | 23.06 | 23.06 | 0 | -0.32(-1.37%) |
Sep 29, 2011 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.16(+0.69%) |
Sep 28, 2011 | 23.22 | 23.22 | 23.22 | 23.22 | 0 | -0.25(-1.07%) |
Sep 27, 2011 | 23.47 | 23.47 | 23.47 | 23.47 | 0 | +0.24(+1.03%) |
Sep 26, 2011 | 23.23 | 23.23 | 23.23 | 23.23 | 0 | +0.19(+0.82%) |
Sep 23, 2011 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | +0.08(+0.35%) |
Sep 22, 2011 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | -0.40(-1.71%) |
Sep 21, 2011 | 23.36 | 23.36 | 23.36 | 23.36 | 0 | -0.40(-1.68%) |
Sep 20, 2011 | 23.76 | 23.76 | 23.76 | 23.76 | 0 | +0.03(+0.13%) |
Sep 19, 2011 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | -0.25(-1.04%) |
Sep 16, 2011 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | -0.05(-0.21%) |
Sep 15, 2011 | 24.03 | 24.03 | 24.03 | 24.03 | 0 | +0.23(+0.97%) |
Sep 14, 2011 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.14(+0.59%) |
Sep 13, 2011 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | +0.08(+0.34%) |
Sep 12, 2011 | 23.65 | 23.58 | 23.58 | 23.58 | 0 | -0.07(-0.30%) |
Sep 09, 2011 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | -0.38(-1.58%) |
Sep 08, 2011 | 24.03 | 24.03 | 24.03 | 24.03 | 0 | -0.20(-0.83%) |
Sep 07, 2011 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | +0.43(+1.81%) |
Sep 06, 2011 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | -0.41(-1.69%) |
Sep 02, 2011 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | -0.28(-1.14%) |
Sep 01, 2011 | 24.49 | 24.49 | 24.49 | 24.49 | 0 | -0.12(-0.49%) |
Aug 31, 2011 | 24.61 | 24.61 | 24.61 | 24.61 | 0 | +0.15(+0.61%) |
Aug 30, 2011 | 24.46 | 24.46 | 24.46 | 24.46 | 0 | +0.02(+0.08%) |
Aug 29, 2011 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.29(+1.20%) |
Aug 26, 2011 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | +0.21(+0.88%) |
Aug 25, 2011 | 23.94 | 23.94 | 23.94 | 23.94 | 0 | -0.21(-0.87%) |
Aug 24, 2011 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | +0.04(+0.17%) |
Aug 23, 2011 | 24.11 | 24.11 | 24.11 | 24.11 | 0 | +0.36(+1.52%) |
Aug 22, 2011 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.03(+0.13%) |
Aug 19, 2011 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | -0.24(-1.00%) |
Aug 18, 2011 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | -0.60(-2.44%) |
Aug 17, 2011 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.11(+0.45%) |
Aug 16, 2011 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | -0.07(-0.29%) |
Aug 15, 2011 | 24.52 | 24.52 | 24.52 | 24.52 | 0 | +0.36(+1.49%) |
Aug 12, 2011 | 24.16 | 24.16 | 24.16 | 24.16 | 0 | +0.13(+0.54%) |
Aug 11, 2011 | 24.03 | 24.03 | 24.03 | 24.03 | 0 | +0.50(+2.12%) |
Aug 10, 2011 | 23.53 | 23.53 | 23.53 | 23.53 | 0 | -0.72(-2.97%) |
Aug 09, 2011 | 23.57 | 24.25 | 24.25 | 24.25 | 0 | +0.67(+2.84%) |
Aug 08, 2011 | 23.58 | 23.58 | 23.58 | 23.58 | 0 | -0.91(-3.72%) |
Aug 05, 2011 | 24.49 | 24.49 | 24.49 | 24.49 | 0 | +0.06(+0.25%) |
Aug 04, 2011 | 24.43 | 24.43 | 24.43 | 24.43 | 0 | -0.82(-3.25%) |
Aug 03, 2011 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.06(+0.24%) |
Aug 02, 2011 | 25.19 | 25.19 | 25.19 | 25.19 | 0 | -0.30(-1.18%) |
Aug 01, 2011 | 25.49 | 25.49 | 25.49 | 25.49 | 0 | -0.16(-0.62%) |
Jul 29, 2011 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.01(+0.04%) |
Jul 28, 2011 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | -0.01(-0.04%) |
Jul 27, 2011 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | -0.34(-1.31%) |
Jul 26, 2011 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | +0.09(+0.35%) |
Jul 25, 2011 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | -0.09(-0.35%) |
Jul 22, 2011 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | +0.06(+0.23%) |
Jul 21, 2011 | 25.93 | 25.93 | 25.93 | 25.93 | 0 | +0.27(+1.05%) |
Jul 20, 2011 | 25.66 | 25.66 | 25.66 | 25.66 | 0 | +0.08(+0.31%) |
Jul 19, 2011 | 25.58 | 25.58 | 25.58 | 25.58 | 0 | +0.23(+0.91%) |
Jul 18, 2011 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | -0.22(-0.86%) |
Jul 15, 2011 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.06(+0.24%) |
Jul 14, 2011 | 25.51 | 25.51 | 25.51 | 25.51 | 0 | -0.13(-0.51%) |
Jul 13, 2011 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | +0.23(+0.91%) |
Jul 12, 2011 | 25.41 | 25.41 | 25.41 | 25.41 | 0 | -0.13(-0.51%) |
Jul 11, 2011 | 25.54 | 25.54 | 25.54 | 25.54 | 0 | -0.40(-1.54%) |
Jul 08, 2011 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | -0.11(-0.42%) |
Jul 07, 2011 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | +0.14(+0.54%) |
Jul 06, 2011 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | -0.05(-0.19%) |
Jul 05, 2011 | 25.96 | 25.96 | 25.96 | 25.96 | 0 | -0.06(-0.23%) |
Jul 01, 2011 | 26.02 | 26.02 | 26.02 | 26.02 | 0 | +0.19(+0.74%) |
Jun 30, 2011 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | +0.17(+0.66%) |
Jun 29, 2011 | 25.66 | 25.66 | 25.66 | 25.66 | 0 | +0.18(+0.71%) |
Jun 28, 2011 | 25.48 | 25.48 | 25.48 | 25.48 | 0 | +0.13(+0.51%) |
Jun 27, 2011 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.13(+0.52%) |
Jun 24, 2011 | 25.22 | 25.22 | 25.22 | 25.22 | 0 | -0.09(-0.36%) |
Jun 23, 2011 | 25.31 | 25.31 | 25.31 | 25.31 | 0 | -0.15(-0.59%) |
Jun 22, 2011 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | -0.12(-0.47%) |
Jun 21, 2011 | 25.58 | 25.58 | 25.58 | 25.58 | 0 | +0.27(+1.07%) |
Jun 20, 2011 | 25.31 | 25.31 | 25.31 | 25.31 | 0 | +0.02(+0.08%) |
Jun 17, 2011 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | +0.02(+0.08%) |
Jun 16, 2011 | 25.27 | 25.27 | 25.27 | 25.27 | 0 | -0.02(-0.08%) |
Jun 15, 2011 | 25.65 | 25.29 | 25.29 | 25.29 | 0 | -0.36(-1.40%) |
Jun 14, 2011 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.19(+0.75%) |
Jun 13, 2011 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | +0.08(+0.32%) |
Jun 10, 2011 | 25.38 | 25.38 | 25.38 | 25.38 | 0 | -0.33(-1.28%) |
Jun 09, 2011 | 25.71 | 25.71 | 25.71 | 25.71 | 0 | +0.08(+0.31%) |
Jun 08, 2011 | 25.63 | 25.63 | 25.63 | 25.63 | 0 | -0.18(-0.70%) |
Jun 07, 2011 | 25.81 | 25.81 | 25.81 | 25.81 | 0 | +0.10(+0.39%) |
Jun 06, 2011 | 25.71 | 25.71 | 25.71 | 25.71 | 0 | -0.19(-0.73%) |
Jun 03, 2011 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | +0.21(+0.82%) |
May 24, 2011 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | +0.07(+0.27%) |
May 23, 2011 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | -0.29(-1.12%) |
May 20, 2011 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | -0.13(-0.50%) |
May 19, 2011 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | +0.08(+0.31%) |
May 18, 2011 | 25.96 | 25.96 | 25.96 | 25.96 | 0 | +0.06(+0.23%) |
May 17, 2011 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | +0.04(+0.15%) |
May 16, 2011 | 25.86 | 25.86 | 25.86 | 25.86 | 0 | -0.04(-0.15%) |
May 13, 2011 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | -0.22(-0.84%) |
May 12, 2011 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | +0.02(+0.08%) |
May 11, 2011 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | -0.19(-0.72%) |
May 10, 2011 | 26.29 | 26.29 | 26.29 | 26.29 | 0 | +0.11(+0.42%) |
May 09, 2011 | 26.18 | 26.18 | 26.18 | 26.18 | 0 | -0.01(-0.04%) |
May 06, 2011 | 26.19 | 26.19 | 26.19 | 26.19 | 0 | +0.03(+0.11%) |
May 05, 2011 | 26.16 | 26.16 | 26.16 | 26.16 | 0 | -0.19(-0.72%) |
May 04, 2011 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | -0.11(-0.42%) |
May 03, 2011 | 26.46 | 26.46 | 26.46 | 26.46 | 0 | -0.04(-0.15%) |
May 02, 2011 | 26.46 | 26.50 | 26.50 | 26.50 | 0 | +0.04(+0.15%) |
Apr 29, 2011 | 26.41 | 26.46 | 26.46 | 26.46 | 0 | +0.05(+0.19%) |
Apr 28, 2011 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | +0.13(+0.49%) |
Apr 27, 2011 | 26.14 | 26.28 | 26.28 | 26.28 | 0 | +0.14(+0.54%) |
Apr 26, 2011 | 26.14 | 26.14 | 26.14 | 26.14 | 0 | +0.15(+0.58%) |
Apr 25, 2011 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | +0.02(+0.08%) |
Apr 21, 2011 | 25.97 | 25.97 | 25.97 | 25.97 | 0 | +0.13(+0.50%) |
Apr 20, 2011 | 25.84 | 25.84 | 25.84 | 25.84 | 0 | +0.30(+1.17%) |
Apr 19, 2011 | 25.39 | 25.54 | 25.54 | 25.54 | 0 | +0.15(+0.59%) |
Apr 18, 2011 | 25.39 | 25.39 | 25.39 | 25.39 | 0 | -0.30(-1.17%) |
Apr 15, 2011 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | +0.07(+0.27%) |
Apr 14, 2011 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | +0.03(+0.12%) |
Apr 13, 2011 | 25.59 | 25.59 | 25.59 | 25.59 | 0 | +0.11(+0.43%) |
Apr 12, 2011 | 25.48 | 25.48 | 25.48 | 25.48 | 0 | -0.11(-0.43%) |
Apr 11, 2011 | 25.67 | 25.59 | 25.59 | 25.59 | 0 | -0.08(-0.31%) |
Apr 08, 2011 | 25.67 | 25.67 | 25.67 | 25.67 | 0 | +0.03(+0.12%) |
Apr 07, 2011 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | -0.05(-0.19%) |
Apr 06, 2011 | 25.57 | 25.69 | 25.69 | 25.69 | 0 | +0.12(+0.47%) |
Apr 05, 2011 | 25.58 | 25.57 | 25.57 | 25.57 | 0 | -0.01(-0.04%) |
Apr 04, 2011 | 25.56 | 25.58 | 25.58 | 25.58 | 0 | +0.02(+0.08%) |
Apr 01, 2011 | 25.56 | 25.56 | 25.56 | 25.56 | 0 | +0.15(+0.59%) |
Mar 31, 2011 | 25.41 | 25.41 | 25.41 | 25.41 | 0 | -0.06(-0.24%) |
Mar 30, 2011 | 25.47 | 25.47 | 25.47 | 25.47 | 0 | +0.17(+0.67%) |
Mar 29, 2011 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.06(+0.24%) |
Mar 28, 2011 | 25.24 | 25.24 | 25.24 | 25.24 | 0 | -0.05(-0.20%) |
Mar 25, 2011 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | -0.03(-0.12%) |
Mar 24, 2011 | 25.14 | 25.32 | 25.32 | 25.32 | 0 | +0.18(+0.72%) |
Mar 23, 2011 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.02(+0.08%) |
Mar 22, 2011 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | +0.00(+0.00%) |
Mar 21, 2011 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | +0.26(+1.05%) |
Mar 18, 2011 | 24.86 | 24.86 | 24.86 | 24.86 | 0 | +0.16(+0.65%) |
Mar 17, 2011 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.25(+1.02%) |
Mar 16, 2011 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | -0.30(-1.21%) |
Mar 15, 2011 | 24.72 | 24.75 | 24.75 | 24.75 | 0 | -0.22(-0.88%) |
Mar 14, 2011 | 24.97 | 24.97 | 24.97 | 24.97 | 0 | -0.08(-0.32%) |
Mar 11, 2011 | 25.05 | 25.05 | 25.05 | 25.05 | 0 | +0.06(+0.24%) |
Mar 10, 2011 | 25.24 | 24.99 | 24.99 | 24.99 | 0 | -0.25(-0.99%) |
Mar 09, 2011 | 25.18 | 25.24 | 25.24 | 25.24 | 0 | +0.06(+0.24%) |
Mar 08, 2011 | 25.07 | 25.18 | 25.18 | 25.18 | 0 | +0.11(+0.44%) |
Mar 07, 2011 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | -0.12(-0.48%) |
Mar 04, 2011 | 25.19 | 25.19 | 25.19 | 25.19 | 0 | -0.09(-0.36%) |
Mar 03, 2011 | 25.08 | 25.28 | 25.28 | 25.28 | 0 | +0.20(+0.80%) |
Mar 02, 2011 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | +0.00(+0.00%) |
Mar 01, 2011 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | -0.22(-0.87%) |
Feb 28, 2011 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.14(+0.56%) |
Feb 25, 2011 | 25.16 | 25.16 | 25.16 | 25.16 | 0 | +0.14(+0.56%) |
Feb 24, 2011 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | +0.01(+0.04%) |
Feb 23, 2011 | 25.01 | 25.01 | 25.01 | 25.01 | 0 | -0.05(-0.20%) |
Feb 22, 2011 | 25.06 | 25.06 | 25.06 | 25.06 | 0 | -0.37(-1.45%) |
Feb 18, 2011 | 25.43 | 25.43 | 25.43 | 25.43 | 0 | +0.09(+0.36%) |
Feb 17, 2011 | 25.34 | 25.34 | 25.34 | 25.34 | 0 | +0.14(+0.56%) |
Feb 16, 2011 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.15(+0.60%) |
Feb 15, 2011 | 25.05 | 25.05 | 25.05 | 25.05 | 0 | +0.01(+0.04%) |
Feb 14, 2011 | 25.04 | 25.04 | 25.04 | 25.04 | 0 | +0.00(+0.00%) |
Feb 11, 2011 | 25.04 | 25.04 | 25.04 | 25.04 | 0 | +0.08(+0.32%) |
Feb 10, 2011 | 24.96 | 24.96 | 24.96 | 24.96 | 0 | -0.08(-0.32%) |
Feb 09, 2011 | 25.04 | 25.04 | 25.04 | 25.04 | 0 | -0.03(-0.12%) |
Feb 08, 2011 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.06(+0.24%) |
Feb 07, 2011 | 25.01 | 25.01 | 25.01 | 25.01 | 0 | +0.08(+0.32%) |
Feb 04, 2011 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | -0.02(-0.08%) |
Feb 03, 2011 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | -0.05(-0.20%) |
Feb 02, 2011 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |