Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2012 | 36.00 | 36.00 | 36.00 | 0 | +0.77(+2.19%) | |
Apr 24, 2012 | 35.23 | 35.23 | 35.23 | 35.23 | 24 | +2.25(+6.82%) |
Apr 23, 2012 | 33.55 | 33.55 | 32.98 | 32.98 | 466 | -1.76(-5.07%) |
Apr 20, 2012 | 34.74 | 34.74 | 34.74 | 34.74 | 42 | +0.30(+0.86%) |
Apr 19, 2012 | 34.85 | 34.85 | 34.44 | 34.44 | 203 | -2.23(-6.07%) |
Apr 17, 2012 | 36.67 | 36.67 | 36.67 | 0 | +1.19(+3.35%) | |
Apr 13, 2012 | 35.48 | 35.48 | 35.48 | 0 | -0.29(-0.81%) | |
Apr 11, 2012 | 35.77 | 35.77 | 35.77 | 0 | +0.77(+2.20%) | |
Apr 10, 2012 | 35.09 | 35.09 | 35.00 | 35.00 | 409 | -0.71(-1.99%) |
Apr 09, 2012 | 35.71 | 35.71 | 35.71 | 35.71 | 750 | -1.00(-2.72%) |
Apr 05, 2012 | 36.74 | 36.74 | 36.71 | 36.71 | 426 | +0.03(+0.08%) |
Apr 04, 2012 | 37.00 | 37.00 | 36.68 | 36.68 | 847 | -3.42(-8.52%) |
Apr 03, 2012 | 40.10 | 40.10 | 40.10 | 40.10 | 200 | -0.13(-0.32%) |
Apr 02, 2012 | 40.22 | 40.23 | 40.22 | 40.23 | 211 | +0.24(+0.60%) |
Mar 28, 2012 | 39.99 | 39.99 | 39.99 | 39.99 | 0 | +0.84(+2.15%) |
Mar 22, 2012 | 39.15 | 39.15 | 39.15 | 0 | -1.10(-2.73%) | |
Mar 21, 2012 | 39.88 | 40.25 | 39.88 | 40.25 | 405 | +0.00(+0.00%) |
Mar 20, 2012 | 40.27 | 40.27 | 40.25 | 40.25 | 207 | -0.85(-2.07%) |
Mar 19, 2012 | 41.10 | 41.10 | 41.10 | 41.10 | 40 | +0.38(+0.93%) |
Mar 16, 2012 | 40.98 | 40.98 | 40.72 | 40.72 | 451 | -1.37(-3.25%) |
Mar 15, 2012 | 42.09 | 42.09 | 42.09 | 42.09 | 151 | +1.11(+2.71%) |
Mar 14, 2012 | 40.75 | 41.00 | 40.75 | 40.98 | 263 | -1.91(-4.45%) |
Mar 13, 2012 | 42.35 | 42.89 | 42.35 | 42.89 | 150 | +1.08(+2.58%) |
Mar 12, 2012 | 41.81 | 41.81 | 41.81 | 41.81 | 80 | +0.06(+0.14%) |
Mar 09, 2012 | 41.75 | 41.75 | 41.75 | 41.75 | 200 | +1.77(+4.43%) |
Mar 06, 2012 | 39.98 | 39.98 | 39.98 | 0 | -2.46(-5.80%) | |
Mar 05, 2012 | 42.04 | 42.47 | 42.04 | 42.44 | 107 | -1.60(-3.63%) |
Feb 29, 2012 | 44.04 | 44.04 | 44.04 | 0 | +1.60(+3.77%) | |
Feb 28, 2012 | 42.44 | 42.44 | 42.44 | 42.44 | 103 | -1.24(-2.84%) |
Feb 24, 2012 | 43.68 | 43.68 | 43.68 | 0 | +2.93(+7.19%) | |
Feb 23, 2012 | 40.75 | 40.75 | 40.75 | 40.75 | 25 | +0.09(+0.22%) |
Feb 22, 2012 | 40.43 | 40.66 | 40.43 | 40.66 | 1,590 | -0.19(-0.47%) |
Feb 21, 2012 | 40.91 | 40.91 | 40.85 | 40.85 | 110 | +2.69(+7.05%) |
Feb 16, 2012 | 38.16 | 38.16 | 38.16 | 0 | -0.60(-1.55%) | |
Feb 14, 2012 | 38.76 | 38.76 | 38.76 | 0 | -0.81(-2.04%) | |
Feb 13, 2012 | 39.77 | 39.77 | 39.57 | 39.57 | 45 | -0.77(-1.91%) |
Feb 09, 2012 | 40.34 | 40.34 | 40.34 | 0 | -0.50(-1.22%) | |
Feb 08, 2012 | 41.08 | 41.08 | 40.84 | 40.84 | 155 | +0.15(+0.37%) |
Feb 07, 2012 | 40.46 | 40.69 | 40.46 | 40.69 | 463 | -0.36(-0.88%) |
Feb 03, 2012 | 41.05 | 41.05 | 41.05 | 0 | +0.81(+2.01%) | |
Feb 02, 2012 | 40.02 | 40.24 | 40.02 | 40.24 | 7 | +0.83(+2.11%) |
Feb 01, 2012 | 39.36 | 39.50 | 39.18 | 39.41 | 805 | +1.22(+3.19%) |
Jan 31, 2012 | 37.96 | 38.21 | 37.96 | 38.19 | 524 | +1.54(+4.20%) |
Jan 25, 2012 | 36.65 | 36.65 | 36.65 | 36.65 | 0 | -0.80(-2.14%) |
Jan 24, 2012 | 36.51 | 37.45 | 36.51 | 37.45 | 474 | +1.11(+3.05%) |
Jan 20, 2012 | 36.34 | 36.34 | 36.34 | 0 | +0.24(+0.66%) | |
Jan 19, 2012 | 36.07 | 36.24 | 35.80 | 36.10 | 1,000 | +4.45(+14.06%) |
Jan 18, 2012 | 31.65 | 31.65 | 31.65 | 31.65 | 176 | +0.35(+1.12%) |
Jan 17, 2012 | 31.03 | 31.30 | 31.03 | 31.30 | 136 | +0.87(+2.86%) |
Jan 12, 2012 | 30.43 | 30.43 | 30.43 | 0 | +0.32(+1.06%) | |
Jan 11, 2012 | 30.11 | 30.11 | 30.11 | 30.11 | 16 | +0.36(+1.21%) |
Jan 10, 2012 | 29.51 | 29.75 | 29.51 | 29.75 | 515 | +0.95(+3.30%) |
Jan 09, 2012 | 28.80 | 28.80 | 28.80 | 28.80 | 200 | -0.06(-0.21%) |
Jan 06, 2012 | 29.10 | 29.10 | 28.86 | 28.86 | 261 | -0.78(-2.63%) |
Jan 05, 2012 | 29.64 | 29.64 | 29.64 | 29.64 | 20 | -1.48(-4.76%) |
Jan 04, 2012 | 31.44 | 31.59 | 31.12 | 31.12 | 2,799 | +1.41(+4.75%) |
Dec 30, 2011 | 29.70 | 30.28 | 29.69 | 29.71 | 2,348 | +0.32(+1.09%) |
Dec 29, 2011 | 29.39 | 29.39 | 29.39 | 29.39 | 1,148 | -0.84(-2.78%) |
Dec 27, 2011 | 30.23 | 30.23 | 30.23 | 30.23 | 0 | +0.19(+0.63%) |
Dec 23, 2011 | 30.04 | 30.04 | 30.04 | 30.04 | 47 | +0.82(+2.81%) |
Dec 21, 2011 | 29.22 | 29.54 | 29.22 | 29.22 | 855 | -1.39(-4.54%) |
Dec 20, 2011 | 30.37 | 30.61 | 30.37 | 30.61 | 474 | +2.06(+7.22%) |
Dec 19, 2011 | 28.70 | 28.77 | 28.43 | 28.55 | 592 | -0.26(-0.90%) |
Dec 16, 2011 | 28.81 | 28.81 | 28.81 | 28.81 | 42 | -0.38(-1.30%) |
Dec 15, 2011 | 29.91 | 29.91 | 29.19 | 29.19 | 496 | -0.28(-0.95%) |
Dec 14, 2011 | 29.70 | 29.70 | 29.47 | 29.47 | 101 | -1.02(-3.35%) |
Dec 13, 2011 | 30.85 | 30.85 | 30.49 | 30.49 | 408 | -0.45(-1.45%) |
Dec 12, 2011 | 30.94 | 30.94 | 30.94 | 30.94 | 47 | -2.00(-6.07%) |
Dec 09, 2011 | 32.93 | 32.94 | 32.93 | 32.94 | 188 | +1.20(+3.78%) |
Dec 08, 2011 | 32.25 | 32.25 | 31.74 | 31.74 | 863 | -2.37(-6.95%) |
Dec 07, 2011 | 34.11 | 34.11 | 34.11 | 34.11 | 82 | -0.11(-0.32%) |
Dec 02, 2011 | 34.22 | 34.22 | 34.22 | 0 | +0.13(+0.38%) | |
Dec 01, 2011 | 34.09 | 34.09 | 34.09 | 34.09 | 91 | -0.43(-1.25%) |
Nov 30, 2011 | 34.52 | 34.52 | 34.52 | 34.52 | 100 | +2.27(+7.04%) |
Nov 29, 2011 | 31.85 | 32.47 | 31.85 | 32.25 | 860 | +0.75(+2.38%) |
Nov 28, 2011 | 31.99 | 32.05 | 31.50 | 31.50 | 826 | +1.95(+6.60%) |
Nov 25, 2011 | 29.82 | 29.82 | 29.55 | 29.55 | 600 | -0.03(-0.10%) |
Nov 23, 2011 | 30.40 | 30.40 | 29.58 | 29.58 | 452 | -1.04(-3.40%) |
Nov 21, 2011 | 30.62 | 30.62 | 30.62 | 0 | -1.56(-4.85%) | |
Nov 18, 2011 | 32.18 | 32.18 | 32.18 | 32.18 | 300 | -0.07(-0.22%) |
Nov 17, 2011 | 33.50 | 33.77 | 32.25 | 32.25 | 1,873 | -2.28(-6.60%) |
Nov 16, 2011 | 34.53 | 34.53 | 34.53 | 34.53 | 270 | -1.55(-4.30%) |
Nov 14, 2011 | 36.08 | 36.08 | 36.08 | 0 | -2.08(-5.45%) | |
Nov 11, 2011 | 37.12 | 38.16 | 37.02 | 38.16 | 1,000 | +3.85(+11.22%) |
Nov 10, 2011 | 34.56 | 34.86 | 34.31 | 34.31 | 1,800 | -1.74(-4.83%) |
Nov 09, 2011 | 35.75 | 36.05 | 35.55 | 36.05 | 948 | -2.32(-6.05%) |
Nov 08, 2011 | 38.37 | 38.37 | 38.37 | 38.37 | 38 | +1.29(+3.48%) |
Nov 07, 2011 | 37.08 | 37.08 | 37.08 | 37.08 | 225 | +0.21(+0.57%) |
Nov 04, 2011 | 37.54 | 37.54 | 36.87 | 36.87 | 448 | -0.50(-1.34%) |
Nov 03, 2011 | 37.37 | 37.37 | 37.37 | 37.37 | 23 | -1.48(-3.81%) |
Oct 31, 2011 | 38.85 | 38.85 | 38.85 | 0 | -2.07(-5.06%) | |
Oct 28, 2011 | 40.92 | 40.92 | 40.92 | 40.92 | 12 | -0.08(-0.20%) |
Oct 27, 2011 | 41.23 | 41.23 | 40.97 | 41.00 | 960 | +2.62(+6.83%) |
Oct 26, 2011 | 38.38 | 38.38 | 38.38 | 38.38 | 100 | +1.27(+3.42%) |
Oct 25, 2011 | 37.95 | 37.95 | 37.11 | 37.11 | 853 | +1.06(+2.94%) |
Oct 21, 2011 | 36.05 | 36.05 | 36.05 | 0 | +2.24(+6.63%) | |
Oct 20, 2011 | 34.45 | 34.45 | 33.81 | 33.81 | 400 | -1.91(-5.35%) |
Oct 19, 2011 | 35.72 | 35.72 | 35.72 | 35.72 | 2 | +0.15(+0.42%) |
Oct 18, 2011 | 35.34 | 35.57 | 35.34 | 35.57 | 52 | -0.39(-1.08%) |
Oct 17, 2011 | 37.31 | 37.31 | 35.73 | 35.96 | 811 | -1.70(-4.51%) |
Oct 14, 2011 | 37.57 | 37.66 | 37.57 | 37.66 | 319 | +1.98(+5.55%) |
Oct 13, 2011 | 35.68 | 35.68 | 35.68 | 35.68 | 323 | -0.63(-1.74%) |
Oct 12, 2011 | 36.31 | 36.31 | 36.31 | 36.31 | 200 | +1.78(+5.15%) |
Oct 11, 2011 | 34.40 | 34.53 | 34.40 | 34.53 | 127 | -0.09(-0.26%) |
Oct 10, 2011 | 34.52 | 34.91 | 34.52 | 34.62 | 389 | +3.43(+11.00%) |
Oct 05, 2011 | 31.19 | 31.19 | 31.19 | 0 | +1.86(+6.34%) | |
Oct 04, 2011 | 29.33 | 29.33 | 29.33 | 29.33 | 200 | -2.43(-7.65%) |
Oct 03, 2011 | 31.69 | 31.76 | 31.52 | 31.76 | 577 | -2.82(-8.16%) |
Sep 29, 2011 | 34.58 | 34.58 | 34.58 | 34.58 | 0 | +2.06(+6.33%) |
Sep 22, 2011 | 32.52 | 32.52 | 32.52 | 0 | -2.99(-8.42%) | |
Sep 21, 2011 | 35.99 | 36.00 | 35.46 | 35.51 | 610 | -0.49(-1.36%) |
Sep 20, 2011 | 36.31 | 36.31 | 36.00 | 36.00 | 803 | +0.08(+0.22%) |
Sep 19, 2011 | 35.92 | 35.92 | 35.92 | 35.92 | 65 | -1.72(-4.57%) |
Sep 16, 2011 | 37.72 | 37.81 | 37.60 | 37.64 | 487 | +0.54(+1.46%) |
Sep 14, 2011 | 37.10 | 37.10 | 37.10 | 37.10 | 0 | +0.77(+2.12%) |
Sep 13, 2011 | 35.76 | 36.33 | 35.76 | 36.33 | 11,392 | +1.03(+2.92%) |
Sep 12, 2011 | 35.93 | 35.93 | 35.30 | 35.30 | 620 | -5.35(-13.16%) |
Sep 07, 2011 | 40.65 | 40.65 | 40.65 | 0 | +1.44(+3.67%) | |
Sep 06, 2011 | 39.78 | 39.78 | 39.14 | 39.21 | 435 | -3.67(-8.56%) |
Sep 02, 2011 | 43.64 | 43.64 | 42.88 | 42.88 | 1,080 | -3.47(-7.49%) |
Aug 31, 2011 | 46.35 | 46.35 | 46.35 | 0 | +1.38(+3.07%) | |
Aug 29, 2011 | 44.97 | 44.97 | 44.97 | 0 | +1.97(+4.58%) | |
Aug 26, 2011 | 43.00 | 43.00 | 43.00 | 43.00 | 110 | -0.71(-1.62%) |
Aug 25, 2011 | 43.47 | 43.71 | 43.47 | 43.71 | 1,005 | -0.52(-1.18%) |
Aug 24, 2011 | 44.23 | 44.23 | 44.23 | 44.23 | 1,000 | +1.16(+2.69%) |
Aug 23, 2011 | 43.07 | 43.07 | 43.07 | 43.07 | 9 | +0.42(+0.98%) |
Aug 22, 2011 | 42.65 | 42.65 | 42.65 | 42.65 | 11 | -0.33(-0.77%) |
Aug 19, 2011 | 42.77 | 42.98 | 42.77 | 42.98 | 268 | +0.11(+0.26%) |
Aug 18, 2011 | 42.87 | 42.87 | 42.87 | 42.87 | 10 | -4.45(-9.40%) |
Aug 15, 2011 | 47.32 | 47.32 | 47.32 | 0 | +0.96(+2.07%) | |
Aug 12, 2011 | 46.38 | 46.59 | 46.36 | 46.36 | 415 | +1.99(+4.49%) |
Aug 11, 2011 | 44.37 | 44.37 | 44.37 | 44.37 | 695 | +0.39(+0.89%) |
Aug 10, 2011 | 43.98 | 43.98 | 43.98 | 43.98 | 3 | -3.65(-7.66%) |
Aug 09, 2011 | 45.67 | 47.63 | 45.67 | 47.63 | 418 | +4.43(+10.25%) |
Aug 08, 2011 | 45.54 | 45.54 | 43.20 | 43.20 | 941 | -6.46(-13.01%) |
Aug 05, 2011 | 48.31 | 49.66 | 47.33 | 49.66 | 2,408 | +4.43(+9.79%) |
Aug 04, 2011 | 45.80 | 45.96 | 45.23 | 45.23 | 1,900 | -4.19(-8.48%) |
Aug 02, 2011 | 49.42 | 49.42 | 49.42 | 0 | -1.03(-2.04%) | |
Aug 01, 2011 | 52.55 | 52.55 | 50.45 | 50.45 | 1,380 | -2.56(-4.83%) |
Jul 28, 2011 | 53.01 | 53.01 | 53.01 | 0 | -1.11(-2.05%) | |
Jul 27, 2011 | 54.39 | 54.39 | 54.12 | 54.12 | 875 | -2.09(-3.72%) |
Jul 26, 2011 | 55.81 | 56.58 | 55.71 | 56.21 | 1,193 | -0.28(-0.50%) |
Jul 25, 2011 | 57.00 | 57.00 | 56.49 | 56.49 | 138 | +0.17(+0.30%) |
Jul 22, 2011 | 56.32 | 56.32 | 56.32 | 56.32 | 4 | +0.03(+0.05%) |
Jul 21, 2011 | 56.29 | 56.29 | 56.29 | 56.29 | 50 | +1.94(+3.57%) |
Jul 19, 2011 | 54.35 | 54.35 | 54.35 | 0 | +0.96(+1.80%) | |
Jul 18, 2011 | 54.10 | 54.10 | 53.39 | 53.39 | 636 | -3.16(-5.59%) |
Jul 15, 2011 | 56.55 | 56.55 | 56.55 | 56.55 | 30 | -0.80(-1.39%) |
Jul 14, 2011 | 57.35 | 57.35 | 57.35 | 57.35 | 300 | -0.42(-0.73%) |
Jul 13, 2011 | 56.90 | 57.77 | 56.90 | 57.77 | 1,135 | +1.70(+3.03%) |
Jul 12, 2011 | 56.00 | 56.07 | 56.00 | 56.07 | 575 | -0.40(-0.71%) |
Jul 11, 2011 | 56.61 | 56.61 | 56.47 | 56.47 | 750 | -2.20(-3.75%) |
Jul 08, 2011 | 58.67 | 58.67 | 58.67 | 58.67 | 50 | -1.93(-3.18%) |
Jul 07, 2011 | 60.60 | 60.60 | 60.60 | 60.60 | 400 | -0.46(-0.75%) |
Jul 05, 2011 | 61.06 | 61.06 | 61.06 | 0 | -0.26(-0.42%) | |
Jul 01, 2011 | 61.58 | 61.58 | 61.32 | 61.32 | 83 | -0.22(-0.36%) |
Jun 30, 2011 | 61.52 | 61.63 | 61.52 | 61.54 | 1,090 | +0.97(+1.60%) |
Jun 29, 2011 | 60.57 | 60.57 | 60.57 | 60.57 | 55 | +0.49(+0.82%) |
Jun 28, 2011 | 60.08 | 60.08 | 60.08 | 60.08 | 31 | +1.18(+2.00%) |
Jun 24, 2011 | 58.90 | 58.90 | 58.90 | 0 | -2.37(-3.87%) | |
Jun 21, 2011 | 61.27 | 61.27 | 61.27 | 0 | +1.32(+2.20%) | |
Jun 15, 2011 | 59.95 | 59.95 | 59.95 | 59.95 | 0 | -1.58(-2.57%) |
Jun 14, 2011 | 61.50 | 61.53 | 61.50 | 61.53 | 76 | +0.17(+0.28%) |
Jun 09, 2011 | 61.36 | 61.36 | 61.36 | 0 | +1.07(+1.77%) | |
Jun 06, 2011 | 60.29 | 60.29 | 60.29 | 0 | -0.43(-0.71%) | |
Jun 03, 2011 | 60.72 | 60.72 | 60.72 | 60.72 | 320 | +2.11(+3.60%) |
May 24, 2011 | 58.55 | 58.61 | 58.55 | 58.61 | 51 | -2.29(-3.76%) |
May 19, 2011 | 60.90 | 60.90 | 60.90 | 0 | +1.10(+1.84%) | |
May 18, 2011 | 59.80 | 59.80 | 59.80 | 59.80 | 100 | +0.40(+0.67%) |
May 17, 2011 | 59.40 | 59.40 | 59.40 | 59.40 | 88 | +0.52(+0.88%) |
May 13, 2011 | 58.88 | 58.88 | 58.88 | 0 | -1.17(-1.95%) | |
May 12, 2011 | 59.85 | 60.05 | 59.85 | 60.05 | 140 | -0.20(-0.33%) |
May 11, 2011 | 60.32 | 60.32 | 60.25 | 60.25 | 501 | -1.05(-1.71%) |
May 10, 2011 | 60.85 | 61.30 | 60.85 | 61.30 | 400 | +1.50(+2.51%) |
May 09, 2011 | 60.00 | 60.00 | 59.80 | 59.80 | 1,833 | -0.70(-1.16%) |
May 06, 2011 | 61.34 | 61.34 | 60.50 | 60.50 | 578 | -2.77(-4.38%) |
May 04, 2011 | 63.27 | 63.27 | 63.27 | 0 | -1.67(-2.57%) | |
May 03, 2011 | 64.94 | 64.94 | 64.94 | 64.94 | 107 | -0.99(-1.50%) |