Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.23 | 28.23 | 28.23 | 28.23 | 241 | -0.01(-0.05%) |
Apr 26, 2012 | 28.15 | 28.24 | 28.24 | 28.24 | 5,664 | +0.22(+0.79%) |
Apr 25, 2012 | 28.02 | 28.02 | 28.02 | 28.02 | 871 | +0.45(+1.63%) |
Apr 23, 2012 | 26.40 | 27.57 | 27.57 | 27.57 | 10,457 | -0.28(-0.99%) |
Apr 20, 2012 | 28.02 | 28.02 | 27.85 | 27.85 | 36,281 | +0.31(+1.12%) |
Apr 19, 2012 | 27.73 | 27.85 | 27.54 | 27.54 | 4,574 | -0.36(-1.28%) |
Apr 18, 2012 | 27.90 | 27.90 | 27.90 | 27.90 | 871 | +0.16(+0.58%) |
Apr 17, 2012 | 27.74 | 27.74 | 27.74 | 27.74 | 285 | +0.06(+0.20%) |
Apr 16, 2012 | 27.68 | 27.68 | 27.68 | 27.68 | 361 | +0.38(+1.38%) |
Apr 11, 2012 | 27.17 | 27.31 | 27.31 | 27.31 | 1,307 | +0.42(+1.55%) |
Apr 10, 2012 | 27.33 | 27.33 | 26.89 | 26.89 | 14,964 | -0.48(-1.76%) |
Apr 09, 2012 | 27.37 | 27.37 | 27.37 | 27.37 | 276 | -0.47(-1.70%) |
Apr 05, 2012 | 27.88 | 27.88 | 27.84 | 27.84 | 3,307 | -0.57(-2.00%) |
Apr 02, 2012 | 28.41 | 28.41 | 28.41 | 28.41 | 871 | +0.40(+1.43%) |
Mar 29, 2012 | 28.01 | 28.01 | 28.01 | 28.01 | 0 | -0.18(-0.63%) |
Mar 28, 2012 | 28.19 | 28.19 | 28.19 | 28.19 | 217 | -0.40(-1.40%) |
Mar 27, 2012 | 28.55 | 28.59 | 28.55 | 28.59 | 612 | +0.45(+1.59%) |
Mar 23, 2012 | 28.07 | 28.15 | 28.15 | 28.15 | 6,099 | +0.25(+0.90%) |
Mar 22, 2012 | 27.89 | 27.89 | 27.89 | 27.89 | 670 | -0.26(-0.91%) |
Mar 21, 2012 | 28.13 | 28.21 | 28.11 | 28.15 | 12,239 | +0.01(+0.05%) |
Mar 20, 2012 | 28.05 | 28.14 | 28.05 | 28.14 | 631 | -0.37(-1.30%) |
Mar 19, 2012 | 28.53 | 28.53 | 28.50 | 28.51 | 3,049 | -0.09(-0.32%) |
Mar 15, 2012 | 28.60 | 28.60 | 28.60 | 28.60 | 1,307 | +0.12(+0.43%) |
Mar 14, 2012 | 28.60 | 28.60 | 28.48 | 28.48 | 1,063 | +0.05(+0.18%) |
Mar 13, 2012 | 28.29 | 28.44 | 28.29 | 28.43 | 1,379 | +0.29(+1.04%) |
Mar 12, 2012 | 28.13 | 28.13 | 28.13 | 28.13 | 435 | -0.07(-0.24%) |
Mar 09, 2012 | 28.16 | 28.25 | 28.16 | 28.20 | 6,465 | +0.86(+3.16%) |
Mar 07, 2012 | 28.00 | 27.34 | 27.34 | 27.34 | 1,307 | +0.13(+0.47%) |
Mar 06, 2012 | 27.62 | 27.62 | 27.21 | 27.21 | 5,882 | -0.65(-2.32%) |
Mar 05, 2012 | 27.93 | 27.97 | 27.86 | 27.86 | 7,226 | +0.00(+0.00%) |
Mar 02, 2012 | 28.87 | 28.87 | 27.86 | 27.86 | 5,052 | -0.32(-1.14%) |
Mar 01, 2012 | 29.48 | 29.48 | 28.05 | 28.18 | 1,627 | -0.03(-0.11%) |
Feb 29, 2012 | 28.21 | 28.21 | 28.21 | 28.21 | 718 | +0.14(+0.51%) |
Feb 28, 2012 | 28.15 | 28.15 | 28.07 | 28.07 | 1,524 | -0.21(-0.75%) |
Feb 27, 2012 | 28.12 | 28.28 | 28.12 | 28.28 | 609 | -0.04(-0.15%) |
Feb 24, 2012 | 28.48 | 28.48 | 28.32 | 28.32 | 5,374 | +0.21(+0.75%) |
Feb 23, 2012 | 28.11 | 28.11 | 28.11 | 28.11 | 681 | -0.05(-0.17%) |
Feb 22, 2012 | 28.23 | 28.56 | 28.13 | 28.16 | 22,652 | -0.08(-0.27%) |
Feb 16, 2012 | 27.87 | 28.24 | 28.24 | 28.24 | 7,407 | +0.30(+1.06%) |
Feb 15, 2012 | 28.15 | 28.15 | 27.94 | 27.94 | 967 | -0.13(-0.46%) |
Feb 14, 2012 | 28.06 | 28.07 | 28.06 | 28.07 | 4,958 | -0.29(-1.02%) |
Feb 13, 2012 | 28.40 | 28.40 | 28.36 | 28.36 | 2,668 | +0.29(+1.02%) |
Feb 10, 2012 | 28.10 | 28.10 | 28.07 | 28.07 | 435 | -0.18(-0.64%) |
Feb 09, 2012 | 28.25 | 28.25 | 28.25 | 28.25 | 217 | +0.11(+0.38%) |
Feb 08, 2012 | 28.15 | 28.15 | 28.15 | 28.15 | 252 | +0.14(+0.51%) |
Feb 07, 2012 | 27.86 | 28.05 | 27.83 | 28.00 | 3,485 | +0.10(+0.35%) |
Feb 06, 2012 | 27.78 | 27.91 | 27.77 | 27.91 | 57,688 | -0.07(-0.25%) |
Feb 03, 2012 | 27.93 | 28.02 | 27.93 | 27.98 | 3,049 | +0.46(+1.68%) |
Feb 02, 2012 | 27.51 | 27.60 | 27.51 | 27.51 | 228 | -0.09(-0.32%) |
Feb 01, 2012 | 27.53 | 27.60 | 27.53 | 27.60 | 727 | +0.71(+2.65%) |
Jan 31, 2012 | 26.90 | 26.94 | 26.89 | 26.89 | 4,378 | +0.15(+0.57%) |
Jan 30, 2012 | 26.74 | 26.77 | 26.74 | 26.74 | 1,355 | -0.31(-1.16%) |
Jan 26, 2012 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | -0.15(-0.55%) |
Jan 25, 2012 | 27.21 | 27.21 | 27.20 | 27.20 | 1,546 | +0.27(+1.01%) |
Jan 23, 2012 | 27.21 | 26.93 | 26.93 | 26.93 | 27,885 | -0.08(-0.29%) |
Jan 20, 2012 | 27.01 | 27.01 | 27.01 | 27.01 | 217 | -0.08(-0.30%) |
Jan 19, 2012 | 26.93 | 27.10 | 26.93 | 27.09 | 10,328 | +0.34(+1.27%) |
Jan 18, 2012 | 26.75 | 26.75 | 26.75 | 26.75 | 409 | +0.17(+0.62%) |
Jan 17, 2012 | 26.59 | 26.59 | 26.59 | 26.59 | 246 | +0.18(+0.70%) |
Jan 13, 2012 | 26.40 | 26.40 | 26.40 | 26.40 | 5,786 | -0.33(-1.22%) |
Jan 12, 2012 | 26.55 | 26.73 | 26.55 | 26.73 | 6,468 | +0.13(+0.48%) |
Jan 11, 2012 | 26.43 | 26.63 | 26.43 | 26.60 | 88,994 | +1.08(+4.23%) |
Jan 05, 2012 | 25.54 | 25.52 | 25.52 | 25.52 | 12,199 | -0.41(-1.58%) |
Jan 03, 2012 | 25.93 | 25.93 | 25.93 | 25.93 | 1,307 | +0.23(+0.89%) |
Dec 29, 2011 | 25.70 | 25.70 | 25.70 | 25.70 | 435 | -0.06(-0.21%) |
Dec 23, 2011 | 25.76 | 25.76 | 25.76 | 25.76 | 0 | +0.44(+1.72%) |
Dec 21, 2011 | 25.31 | 25.32 | 25.31 | 25.32 | 1,265 | +0.10(+0.38%) |
Dec 20, 2011 | 25.22 | 25.22 | 25.22 | 25.22 | 254 | +0.51(+2.08%) |
Dec 16, 2011 | 24.71 | 24.71 | 24.71 | 24.71 | 0 | +0.37(+1.53%) |
Dec 14, 2011 | 24.34 | 24.34 | 24.34 | 24.34 | 0 | -0.59(-2.37%) |
Dec 13, 2011 | 24.93 | 24.93 | 24.93 | 24.93 | 217 | +0.36(+1.45%) |
Dec 08, 2011 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | -0.76(-3.01%) |
Dec 02, 2011 | 25.33 | 25.33 | 25.33 | 25.33 | 871 | -0.10(-0.39%) |
Dec 01, 2011 | 25.43 | 25.43 | 25.43 | 25.43 | 217 | +0.18(+0.71%) |
Nov 30, 2011 | 25.17 | 25.26 | 25.17 | 25.26 | 1,324 | +0.92(+3.79%) |
Nov 29, 2011 | 24.40 | 24.45 | 24.33 | 24.33 | 26,981 | +0.09(+0.37%) |
Nov 28, 2011 | 24.73 | 27.54 | 24.00 | 24.24 | 73,408 | +0.63(+2.68%) |
Nov 23, 2011 | 23.80 | 23.61 | 23.61 | 23.61 | 2,178 | -0.57(-2.37%) |
Nov 22, 2011 | 24.19 | 24.19 | 24.19 | 24.19 | 429 | -0.00(-0.02%) |
Nov 21, 2011 | 24.19 | 24.19 | 24.19 | 24.19 | 435 | -0.55(-2.21%) |
Nov 17, 2011 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | -0.59(-2.34%) |
Nov 16, 2011 | 25.63 | 25.70 | 25.33 | 25.33 | 7,792 | -0.17(-0.68%) |
Nov 14, 2011 | 25.50 | 25.50 | 25.50 | 25.50 | 871 | -0.01(-0.04%) |
Nov 11, 2011 | 25.45 | 25.59 | 25.45 | 25.51 | 9,189 | +0.54(+2.15%) |
Nov 10, 2011 | 25.26 | 25.26 | 24.97 | 24.98 | 3,903 | +0.02(+0.09%) |
Nov 09, 2011 | 25.13 | 25.23 | 24.95 | 24.95 | 30,658 | -0.72(-2.81%) |
Nov 08, 2011 | 25.37 | 25.67 | 25.37 | 25.67 | 577 | +0.16(+0.64%) |
Nov 07, 2011 | 25.20 | 25.51 | 25.20 | 25.51 | 435 | +0.11(+0.43%) |
Nov 04, 2011 | 25.08 | 25.44 | 25.08 | 25.40 | 12,308 | -0.05(-0.20%) |
Nov 03, 2011 | 25.09 | 25.45 | 25.01 | 25.45 | 51,154 | +0.76(+3.06%) |
Nov 02, 2011 | 24.79 | 24.79 | 24.65 | 24.70 | 10,561 | +0.54(+2.25%) |
Nov 01, 2011 | 24.41 | 24.55 | 24.15 | 24.15 | 27,064 | -1.41(-5.53%) |
Oct 31, 2011 | 25.30 | 25.57 | 25.30 | 25.57 | 47,056 | -0.17(-0.64%) |
Oct 28, 2011 | 25.78 | 25.81 | 25.73 | 25.73 | 1,015 | -0.07(-0.27%) |
Oct 27, 2011 | 25.52 | 25.80 | 25.50 | 25.80 | 2,307 | +0.90(+3.63%) |
Oct 26, 2011 | 25.19 | 25.24 | 24.70 | 24.90 | 81,584 | -0.24(-0.95%) |
Oct 25, 2011 | 25.06 | 25.14 | 25.06 | 25.14 | 1,823 | +1.15(+4.78%) |
Oct 19, 2011 | 24.10 | 23.99 | 23.99 | 23.99 | 12,199 | -0.26(-1.06%) |
Oct 18, 2011 | 23.96 | 24.25 | 23.95 | 24.25 | 25,964 | +0.46(+1.93%) |
Oct 17, 2011 | 23.80 | 23.80 | 23.79 | 23.79 | 13,071 | +0.54(+2.33%) |
Oct 07, 2011 | 23.24 | 23.24 | 23.24 | 23.24 | 0 | +0.06(+0.24%) |
Oct 06, 2011 | 23.10 | 23.19 | 22.92 | 23.19 | 60,781 | +0.46(+2.04%) |
Oct 05, 2011 | 22.71 | 22.73 | 22.54 | 22.73 | 23,092 | +0.31(+1.39%) |
Oct 04, 2011 | 21.81 | 22.41 | 21.60 | 22.41 | 25,053 | -0.40(-1.75%) |
Sep 30, 2011 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | -0.28(-1.23%) |