Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2012 | 51.50 | 51.50 | 51.50 | 0 | +0.20(+0.39%) | |
Mar 13, 2012 | 51.30 | 51.30 | 51.30 | 0 | -0.30(-0.58%) | |
Mar 08, 2012 | 51.60 | 51.60 | 51.60 | 51.60 | 0 | +1.80(+3.61%) |
Mar 06, 2012 | 49.80 | 49.80 | 49.80 | 0 | -1.70(-3.30%) | |
Mar 05, 2012 | 51.50 | 51.50 | 51.50 | 51.50 | 141 | -1.50(-2.83%) |
Mar 02, 2012 | 53.00 | 53.00 | 53.00 | 53.00 | 180 | +0.25(+0.47%) |
Mar 01, 2012 | 52.05 | 52.75 | 52.05 | 52.75 | 324 | -1.00(-1.86%) |
Feb 29, 2012 | 53.75 | 53.75 | 53.75 | 53.75 | 275 | +0.00(+0.00%) |
Feb 27, 2012 | 53.75 | 53.75 | 53.75 | 0 | +0.40(+0.75%) | |
Feb 23, 2012 | 53.35 | 53.35 | 53.35 | 53.35 | 0 | +0.10(+0.19%) |
Feb 22, 2012 | 53.25 | 53.25 | 53.25 | 53.25 | 195 | +0.58(+1.10%) |
Feb 21, 2012 | 53.35 | 53.35 | 52.67 | 52.67 | 379 | -1.13(-2.10%) |
Feb 15, 2012 | 53.80 | 53.80 | 53.80 | 0 | +0.40(+0.75%) | |
Feb 13, 2012 | 53.40 | 53.40 | 53.40 | 0 | +0.15(+0.28%) | |
Feb 10, 2012 | 53.25 | 53.25 | 53.25 | 53.25 | 200 | -1.52(-2.78%) |
Feb 09, 2012 | 54.77 | 54.77 | 54.77 | 54.77 | 100 | +0.62(+1.14%) |
Feb 07, 2012 | 54.15 | 54.15 | 54.15 | 0 | +0.35(+0.65%) | |
Feb 06, 2012 | 53.80 | 53.80 | 53.80 | 53.80 | 335 | -0.05(-0.09%) |
Feb 02, 2012 | 53.85 | 53.85 | 53.85 | 0 | +0.60(+1.13%) | |
Jan 31, 2012 | 53.25 | 53.25 | 53.25 | 0 | -0.75(-1.39%) | |
Jan 25, 2012 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +1.05(+1.98%) |
Jan 23, 2012 | 52.95 | 52.95 | 52.95 | 0 | +1.60(+3.12%) | |
Jan 17, 2012 | 51.35 | 51.35 | 51.35 | 0 | +0.07(+0.14%) | |
Jan 13, 2012 | 51.25 | 51.28 | 51.25 | 51.28 | 400 | +0.03(+0.06%) |
Jan 12, 2012 | 51.25 | 51.25 | 51.25 | 51.25 | 100 | +0.25(+0.49%) |
Jan 09, 2012 | 51.00 | 51.00 | 51.00 | 0 | +0.25(+0.49%) | |
Jan 04, 2012 | 50.75 | 50.75 | 50.75 | 0 | +0.50(+1.00%) | |
Dec 29, 2011 | 50.25 | 50.25 | 50.25 | 50.25 | 0 | +0.75(+1.52%) |
Dec 23, 2011 | 49.50 | 49.50 | 49.50 | 49.50 | 0 | +0.50(+1.02%) |
Dec 21, 2011 | 49.20 | 49.20 | 49.00 | 49.00 | 2,406 | +0.45(+0.93%) |
Dec 16, 2011 | 48.55 | 48.55 | 48.55 | 48.55 | 0 | +0.25(+0.52%) |
Dec 14, 2011 | 48.30 | 48.30 | 48.30 | 48.30 | 0 | -1.00(-2.03%) |
Dec 13, 2011 | 49.30 | 49.30 | 49.30 | 49.30 | 132 | -1.80(-3.52%) |
Dec 07, 2011 | 51.10 | 51.10 | 51.10 | 51.10 | 0 | +0.20(+0.39%) |
Dec 05, 2011 | 50.90 | 50.90 | 50.90 | 0 | +0.90(+1.80%) | |
Dec 02, 2011 | 50.00 | 50.00 | 50.00 | 50.00 | 400 | +3.75(+8.11%) |
Nov 28, 2011 | 46.25 | 46.25 | 46.25 | 0 | +1.70(+3.82%) | |
Nov 23, 2011 | 44.55 | 44.55 | 44.55 | 0 | -2.55(-5.41%) | |
Nov 22, 2011 | 47.10 | 47.10 | 47.10 | 47.10 | 375 | +0.70(+1.51%) |
Nov 21, 2011 | 46.40 | 46.40 | 46.40 | 46.40 | 109 | -2.20(-4.53%) |
Nov 16, 2011 | 48.60 | 48.60 | 48.60 | 48.60 | 0 | -2.33(-4.57%) |
Nov 11, 2011 | 50.93 | 50.93 | 50.93 | 0 | +1.98(+4.04%) | |
Nov 10, 2011 | 48.95 | 48.95 | 48.95 | 48.95 | 412 | -2.55(-4.95%) |
Nov 08, 2011 | 51.50 | 51.50 | 51.50 | 0 | +0.05(+0.10%) | |
Nov 07, 2011 | 51.45 | 51.45 | 51.45 | 51.45 | 500 | -1.05(-2.00%) |
Oct 31, 2011 | 52.50 | 52.50 | 52.50 | 0 | -1.45(-2.69%) | |
Oct 28, 2011 | 53.95 | 53.95 | 53.95 | 53.95 | 276 | +3.60(+7.15%) |
Oct 25, 2011 | 50.35 | 50.35 | 50.35 | 0 | -0.30(-0.59%) | |
Oct 24, 2011 | 50.65 | 50.65 | 50.65 | 50.65 | 125 | +2.60(+5.41%) |
Oct 18, 2011 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | -0.65(-1.33%) |
Oct 13, 2011 | 48.70 | 48.70 | 48.70 | 0 | +0.25(+0.52%) | |
Oct 12, 2011 | 47.80 | 48.45 | 47.80 | 48.45 | 1,200 | +0.95(+2.00%) |
Oct 10, 2011 | 47.50 | 47.50 | 47.50 | 0 | +2.75(+6.15%) | |
Oct 07, 2011 | 44.75 | 44.75 | 44.75 | 44.75 | 347 | +0.00(+0.00%) |
Oct 06, 2011 | 43.80 | 44.75 | 43.80 | 44.75 | 1,069 | +3.10(+7.44%) |
Oct 05, 2011 | 41.30 | 41.65 | 41.30 | 41.65 | 8,919 | +1.35(+3.35%) |
Oct 04, 2011 | 40.65 | 40.65 | 40.30 | 40.30 | 736 | -0.45(-1.10%) |
Oct 03, 2011 | 40.00 | 40.75 | 40.00 | 40.75 | 4,107 | -4.25(-9.44%) |
Sep 28, 2011 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | +4.35(+10.70%) |
Sep 22, 2011 | 40.65 | 40.65 | 40.65 | 40.65 | 0 | -4.65(-10.26%) |
Sep 20, 2011 | 45.30 | 45.30 | 45.30 | 0 | -0.95(-2.05%) | |
Sep 19, 2011 | 46.25 | 46.25 | 46.25 | 46.25 | 100 | -1.25(-2.63%) |
Sep 12, 2011 | 47.50 | 47.50 | 47.50 | 47.50 | 0 | -2.75(-5.47%) |
Sep 07, 2011 | 50.25 | 50.25 | 50.25 | 0 | +1.55(+3.18%) | |
Sep 06, 2011 | 48.70 | 48.70 | 48.70 | 48.70 | 141 | -3.20(-6.17%) |
Aug 30, 2011 | 51.90 | 51.90 | 51.90 | 0 | -0.10(-0.19%) | |
Aug 29, 2011 | 50.50 | 52.00 | 50.50 | 52.00 | 1,278 | +1.95(+3.90%) |
Aug 26, 2011 | 49.75 | 50.05 | 49.75 | 50.05 | 2,256 | +0.40(+0.81%) |
Aug 25, 2011 | 48.65 | 49.65 | 48.65 | 49.65 | 400 | +1.00(+2.06%) |
Aug 24, 2011 | 48.65 | 48.65 | 48.65 | 48.65 | 400 | -1.45(-2.89%) |
Aug 23, 2011 | 50.10 | 50.10 | 50.10 | 50.10 | 226 | +1.55(+3.19%) |
Aug 22, 2011 | 48.60 | 48.60 | 48.55 | 48.55 | 547 | -1.10(-2.22%) |
Aug 17, 2011 | 49.65 | 49.65 | 49.65 | 0 | -0.50(-1.00%) | |
Aug 15, 2011 | 50.15 | 50.15 | 50.15 | 0 | -0.70(-1.38%) | |
Aug 12, 2011 | 50.85 | 50.85 | 50.85 | 50.85 | 400 | -0.25(-0.49%) |
Aug 11, 2011 | 51.10 | 51.10 | 51.10 | 51.10 | 300 | +3.55(+7.47%) |
Aug 10, 2011 | 49.60 | 49.60 | 47.50 | 47.55 | 1,581 | +2.55(+5.67%) |
Aug 08, 2011 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | -4.00(-8.16%) |
Aug 05, 2011 | 49.00 | 49.00 | 49.00 | 49.00 | 315 | -2.95(-5.68%) |
Aug 03, 2011 | 51.95 | 51.95 | 51.95 | 0 | -2.30(-4.24%) | |
Jul 29, 2011 | 54.25 | 54.25 | 54.25 | 0 | -0.40(-0.73%) | |
Jul 28, 2011 | 54.65 | 54.65 | 54.65 | 54.65 | 535 | +0.65(+1.20%) |
Jul 26, 2011 | 54.00 | 54.00 | 54.00 | 0 | +0.60(+1.12%) | |
Jul 25, 2011 | 53.40 | 53.40 | 53.40 | 53.40 | 445 | -1.10(-2.02%) |
Jul 22, 2011 | 54.50 | 54.50 | 54.50 | 54.50 | 118 | -0.35(-0.64%) |
Jul 21, 2011 | 54.85 | 54.85 | 54.85 | 54.85 | 395 | +1.30(+2.43%) |
Jul 20, 2011 | 52.70 | 53.55 | 52.70 | 53.55 | 1,165 | +2.15(+4.18%) |
Jul 18, 2011 | 51.40 | 51.40 | 51.40 | 0 | -0.40(-0.77%) | |
Jul 15, 2011 | 52.50 | 52.50 | 51.80 | 51.80 | 1,209 | -1.00(-1.89%) |
Jul 14, 2011 | 52.60 | 52.80 | 52.60 | 52.80 | 661 | -0.95(-1.77%) |
Jul 11, 2011 | 53.75 | 53.75 | 53.75 | 0 | -1.50(-2.71%) | |
Jul 08, 2011 | 55.25 | 55.25 | 55.25 | 55.25 | 540 | -0.55(-0.99%) |
Jul 07, 2011 | 55.05 | 55.80 | 55.05 | 55.80 | 1,231 | +0.00(+0.00%) |
Jul 05, 2011 | 55.80 | 55.80 | 55.80 | 0 | -0.70(-1.24%) | |
Jul 01, 2011 | 56.50 | 56.50 | 56.50 | 56.50 | 305 | +1.30(+2.36%) |
Jun 29, 2011 | 55.20 | 55.20 | 55.20 | 0 | +1.45(+2.70%) | |
Jun 28, 2011 | 53.75 | 53.75 | 53.75 | 53.75 | 335 | +0.75(+1.42%) |
Jun 27, 2011 | 53.00 | 53.00 | 53.00 | 53.00 | 670 | -0.75(-1.40%) |
Jun 24, 2011 | 53.75 | 53.75 | 53.75 | 53.75 | 165 | -0.45(-0.83%) |
Jun 22, 2011 | 54.20 | 54.20 | 54.20 | 185 | +1.10(+2.07%) | |
Jun 21, 2011 | 53.65 | 53.65 | 53.10 | 53.10 | 600 | +0.10(+0.19%) |
Jun 17, 2011 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +1.15(+2.22%) |
Jun 13, 2011 | 51.85 | 51.85 | 51.85 | 0 | -0.65(-1.24%) | |
Jun 08, 2011 | 52.50 | 52.50 | 52.50 | 0 | -0.50(-0.94%) | |
Jun 07, 2011 | 53.00 | 53.00 | 53.00 | 53.00 | 200 | +0.50(+0.95%) |
Jun 06, 2011 | 52.50 | 52.50 | 52.50 | 52.50 | 200 | -0.05(-0.10%) |
Jun 03, 2011 | 52.55 | 52.55 | 52.55 | 52.55 | 100 | -1.95(-3.58%) |
May 24, 2011 | 54.10 | 54.50 | 54.10 | 54.50 | 3,034 | -2.00(-3.54%) |
May 19, 2011 | 56.50 | 56.50 | 56.50 | 0 | +2.00(+3.67%) | |
May 18, 2011 | 54.50 | 54.50 | 54.50 | 54.50 | 370 | +0.00(+0.00%) |
May 17, 2011 | 54.50 | 54.50 | 54.50 | 54.50 | 100 | -0.50(-0.91%) |
May 16, 2011 | 55.00 | 55.00 | 55.00 | 55.00 | 450 | -1.25(-2.22%) |
May 11, 2011 | 56.25 | 56.25 | 56.25 | 56.25 | 0 | -0.75(-1.32%) |
May 05, 2011 | 57.00 | 57.00 | 57.00 | 0 | +0.25(+0.44%) | |
May 04, 2011 | 56.75 | 56.75 | 56.75 | 56.75 | 340 | -1.70(-2.91%) |
May 03, 2011 | 58.45 | 58.45 | 58.45 | 58.45 | 141 | +0.40(+0.69%) |
Apr 29, 2011 | 58.05 | 58.05 | 58.05 | 58.05 | 0 | +0.70(+1.22%) |
Apr 27, 2011 | 57.35 | 57.35 | 57.35 | 57.35 | 0 | +2.10(+3.80%) |
Apr 18, 2011 | 55.25 | 55.25 | 55.25 | 0 | +0.50(+0.91%) | |
Apr 15, 2011 | 54.75 | 54.75 | 54.75 | 54.75 | 100 | -1.25(-2.23%) |
Apr 11, 2011 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | +1.90(+3.51%) |