Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 49.14 | 49.14 | 48.43 | 49.08 | 2,942 | -0.07(-0.14%) |
Apr 27, 2012 | 49.28 | 49.28 | 49.07 | 49.14 | 2,589 | -0.07(-0.14%) |
Apr 26, 2012 | 48.97 | 50.50 | 47.60 | 49.21 | 3,042 | +0.20(+0.40%) |
Apr 25, 2012 | 48.43 | 49.64 | 48.30 | 49.02 | 10,727 | +0.71(+1.48%) |
Apr 24, 2012 | 49.24 | 49.24 | 47.71 | 48.30 | 9,200 | +0.01(+0.02%) |
Apr 23, 2012 | 48.56 | 48.77 | 47.92 | 48.29 | 5,152 | -0.48(-0.98%) |
Apr 20, 2012 | 49.14 | 49.27 | 48.69 | 48.77 | 3,129 | -0.38(-0.78%) |
Apr 19, 2012 | 49.78 | 49.78 | 48.77 | 49.15 | 5,296 | +0.00(+0.00%) |
Apr 18, 2012 | 49.06 | 50.04 | 49.03 | 49.15 | 9,201 | +1.37(+2.86%) |
Apr 17, 2012 | 49.19 | 50.13 | 47.78 | 47.78 | 4,487 | -1.37(-2.78%) |
Apr 16, 2012 | 48.90 | 49.15 | 48.90 | 49.15 | 2,236 | +0.13(+0.26%) |
Apr 13, 2012 | 48.63 | 49.24 | 48.44 | 49.03 | 1,838 | -0.33(-0.67%) |
Apr 12, 2012 | 48.92 | 50.38 | 48.60 | 49.36 | 5,182 | +0.56(+1.15%) |
Apr 11, 2012 | 46.99 | 48.80 | 46.99 | 48.80 | 1,176 | +1.92(+4.10%) |
Apr 10, 2012 | 46.14 | 47.09 | 46.14 | 46.88 | 2,948 | +0.74(+1.60%) |
Apr 09, 2012 | 48.27 | 48.27 | 46.14 | 46.14 | 3,125 | -2.71(-5.55%) |
Apr 05, 2012 | 46.72 | 49.27 | 46.72 | 48.85 | 1,059 | +2.54(+5.49%) |
Apr 04, 2012 | 45.49 | 46.43 | 45.49 | 46.31 | 2,584 | +0.63(+1.37%) |
Apr 03, 2012 | 48.36 | 48.36 | 45.68 | 45.68 | 2,174 | -3.33(-6.80%) |
Apr 02, 2012 | 47.82 | 49.01 | 47.74 | 49.01 | 2,839 | +1.28(+2.68%) |
Mar 30, 2012 | 47.58 | 48.14 | 47.02 | 47.74 | 3,532 | -0.29(-0.60%) |
Mar 29, 2012 | 48.02 | 48.02 | 48.02 | 48.02 | 118 | +0.66(+1.39%) |
Mar 28, 2012 | 45.84 | 47.79 | 45.84 | 47.36 | 2,482 | +0.84(+1.80%) |
Mar 27, 2012 | 44.91 | 48.16 | 44.50 | 46.53 | 7,697 | +0.85(+1.87%) |
Mar 26, 2012 | 44.99 | 45.67 | 44.91 | 45.67 | 3,995 | +0.85(+1.89%) |
Mar 23, 2012 | 44.76 | 44.85 | 44.76 | 44.83 | 827 | +0.00(+0.00%) |
Mar 22, 2012 | 44.65 | 44.83 | 44.65 | 44.83 | 1,511 | -0.03(-0.08%) |
Mar 21, 2012 | 45.31 | 45.31 | 44.40 | 44.86 | 4,729 | -0.80(-1.76%) |
Mar 20, 2012 | 45.57 | 45.66 | 45.50 | 45.66 | 1,182 | +0.41(+0.92%) |
Mar 19, 2012 | 45.50 | 45.50 | 45.16 | 45.25 | 770 | +0.30(+0.68%) |
Mar 15, 2012 | 45.25 | 44.94 | 44.94 | 44.94 | 709 | -0.65(-1.43%) |
Mar 14, 2012 | 45.43 | 45.60 | 45.25 | 45.60 | 709 | -0.08(-0.17%) |
Mar 13, 2012 | 44.96 | 45.67 | 44.96 | 45.67 | 1,171 | +0.00(+0.00%) |
Mar 12, 2012 | 44.92 | 45.67 | 44.92 | 45.67 | 472 | +0.14(+0.32%) |
Mar 09, 2012 | 44.78 | 45.67 | 44.78 | 45.53 | 4,100 | -0.12(-0.26%) |
Mar 06, 2012 | 44.78 | 45.65 | 45.65 | 45.65 | 354 | +0.48(+1.07%) |
Mar 05, 2012 | 44.83 | 45.59 | 44.83 | 45.16 | 354 | +0.42(+0.95%) |
Mar 02, 2012 | 44.83 | 44.83 | 44.74 | 44.74 | 355 | +0.34(+0.76%) |
Feb 29, 2012 | 44.40 | 44.40 | 44.40 | 44.40 | 0 | +0.42(+0.96%) |
Feb 28, 2012 | 44.48 | 45.03 | 43.98 | 43.98 | 2,708 | +0.00(+0.00%) |
Feb 27, 2012 | 45.24 | 45.24 | 43.98 | 43.98 | 2,413 | -1.69(-3.70%) |
Feb 24, 2012 | 46.95 | 46.95 | 45.25 | 45.67 | 4,711 | -0.33(-0.72%) |
Feb 23, 2012 | 44.56 | 46.39 | 44.56 | 46.00 | 2,955 | +1.43(+3.21%) |
Feb 22, 2012 | 43.96 | 45.97 | 43.56 | 44.57 | 5,523 | +0.72(+1.64%) |
Feb 21, 2012 | 45.79 | 45.79 | 43.15 | 43.85 | 2,168 | -1.23(-2.74%) |
Feb 17, 2012 | 45.93 | 45.93 | 45.09 | 45.09 | 910 | -0.58(-1.28%) |
Feb 16, 2012 | 42.43 | 45.67 | 42.43 | 45.67 | 735 | +1.23(+2.76%) |
Feb 10, 2012 | 44.49 | 44.45 | 44.45 | 44.45 | 236 | -0.80(-1.78%) |
Feb 09, 2012 | 45.42 | 45.42 | 44.49 | 45.25 | 618 | +1.68(+3.86%) |
Feb 08, 2012 | 43.57 | 43.98 | 43.56 | 43.57 | 827 | -1.96(-4.31%) |
Feb 06, 2012 | 44.48 | 45.53 | 45.53 | 45.53 | 1,300 | -0.14(-0.31%) |
Feb 03, 2012 | 45.93 | 46.18 | 45.67 | 45.67 | 1,436 | +0.04(+0.09%) |
Feb 02, 2012 | 45.63 | 45.63 | 45.63 | 45.63 | 118 | +1.81(+4.13%) |
Feb 01, 2012 | 43.56 | 43.85 | 43.13 | 43.82 | 3,179 | +0.26(+0.60%) |
Jan 31, 2012 | 43.95 | 43.98 | 43.56 | 43.56 | 1,119 | +0.76(+1.78%) |
Jan 23, 2012 | 42.80 | 42.80 | 42.80 | 42.80 | 0 | -0.14(-0.33%) |
Jan 19, 2012 | 42.94 | 42.94 | 42.94 | 42.94 | 118 | -0.19(-0.45%) |
Jan 18, 2012 | 43.13 | 43.13 | 43.13 | 43.13 | 472 | -0.42(-0.97%) |
Jan 17, 2012 | 43.13 | 43.67 | 43.13 | 43.56 | 864 | +0.43(+1.00%) |
Jan 13, 2012 | 43.05 | 43.13 | 43.05 | 43.13 | 1,255 | +0.88(+2.08%) |
Jan 11, 2012 | 42.25 | 42.25 | 42.25 | 42.25 | 118 | +0.38(+0.91%) |
Jan 10, 2012 | 41.87 | 41.87 | 41.87 | 41.87 | 118 | +0.59(+1.43%) |
Jan 09, 2012 | 41.65 | 41.65 | 41.27 | 41.27 | 847 | +0.26(+0.64%) |
Jan 05, 2012 | 40.65 | 41.01 | 41.01 | 41.01 | 1,433 | +0.30(+0.74%) |
Jan 04, 2012 | 41.14 | 41.14 | 40.71 | 40.71 | 1,166 | +0.70(+1.76%) |
Dec 30, 2011 | 40.70 | 40.70 | 39.51 | 40.01 | 2,031 | -0.75(-1.85%) |
Dec 29, 2011 | 40.85 | 40.85 | 40.76 | 40.76 | 358 | -0.24(-0.59%) |
Dec 27, 2011 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | -0.01(-0.02%) |
Dec 23, 2011 | 40.34 | 41.01 | 40.34 | 41.01 | 477 | +0.95(+2.38%) |
Dec 21, 2011 | 40.13 | 40.13 | 40.06 | 40.06 | 238 | +0.64(+1.61%) |
Dec 20, 2011 | 41.74 | 41.74 | 39.42 | 39.42 | 238 | -1.41(-3.46%) |
Dec 19, 2011 | 41.21 | 41.21 | 40.84 | 40.84 | 887 | +1.46(+3.70%) |
Dec 16, 2011 | 40.50 | 40.50 | 39.38 | 39.38 | 1,548 | -1.17(-2.89%) |
Dec 15, 2011 | 41.30 | 41.30 | 40.55 | 40.55 | 2,389 | -0.32(-0.78%) |
Dec 14, 2011 | 39.92 | 40.87 | 39.92 | 40.87 | 1,672 | +1.62(+4.11%) |
Dec 13, 2011 | 40.24 | 40.24 | 39.17 | 39.25 | 1,995 | -0.96(-2.39%) |
Dec 08, 2011 | 40.22 | 40.22 | 40.22 | 40.22 | 0 | -0.17(-0.41%) |
Dec 07, 2011 | 41.32 | 41.32 | 40.25 | 40.38 | 955 | -0.71(-1.72%) |
Dec 06, 2011 | 41.09 | 41.84 | 41.09 | 41.09 | 358 | +0.75(+1.86%) |
Dec 05, 2011 | 40.34 | 40.34 | 40.34 | 40.34 | 477 | +0.00(+0.00%) |
Dec 02, 2011 | 40.34 | 40.34 | 40.34 | 40.34 | 179 | +0.17(+0.42%) |
Dec 01, 2011 | 40.17 | 40.17 | 40.17 | 40.17 | 119 | -0.80(-1.94%) |
Nov 30, 2011 | 40.97 | 40.97 | 40.97 | 40.97 | 119 | +0.23(+0.58%) |
Nov 29, 2011 | 40.74 | 40.74 | 40.74 | 40.74 | 119 | -0.07(-0.16%) |
Nov 28, 2011 | 40.88 | 40.88 | 40.80 | 40.80 | 597 | +1.65(+4.21%) |
Nov 25, 2011 | 39.15 | 39.15 | 39.15 | 39.15 | 119 | -0.56(-1.41%) |
Nov 22, 2011 | 39.71 | 39.71 | 39.71 | 39.71 | 0 | +0.38(+0.96%) |
Nov 21, 2011 | 39.76 | 39.76 | 39.34 | 39.34 | 366 | -0.42(-1.05%) |
Nov 18, 2011 | 39.77 | 39.77 | 39.76 | 39.76 | 597 | +0.00(+0.00%) |
Nov 17, 2011 | 40.17 | 40.17 | 39.76 | 39.76 | 716 | +0.20(+0.51%) |
Nov 14, 2011 | 39.34 | 39.56 | 39.56 | 39.56 | 2,270 | +0.18(+0.45%) |
Nov 11, 2011 | 39.52 | 39.52 | 39.34 | 39.38 | 2,029 | -0.27(-0.68%) |
Nov 09, 2011 | 39.34 | 39.65 | 39.65 | 39.65 | 1,314 | -0.14(-0.36%) |
Nov 08, 2011 | 40.18 | 40.18 | 39.79 | 39.79 | 358 | +0.87(+2.24%) |
Nov 07, 2011 | 38.92 | 38.92 | 38.92 | 38.92 | 421 | -2.93(-7.00%) |
Nov 04, 2011 | 38.63 | 41.85 | 38.63 | 41.85 | 541 | +2.43(+6.16%) |
Nov 03, 2011 | 39.34 | 39.76 | 39.34 | 39.42 | 1,194 | +0.08(+0.21%) |
Nov 02, 2011 | 39.35 | 39.35 | 39.34 | 39.34 | 451 | -0.03(-0.06%) |
Nov 01, 2011 | 40.95 | 40.95 | 39.36 | 39.36 | 597 | -0.39(-0.99%) |
Oct 31, 2011 | 39.76 | 39.76 | 39.76 | 39.76 | 697 | -0.21(-0.52%) |
Oct 27, 2011 | 39.97 | 39.97 | 39.97 | 39.97 | 836 | +0.21(+0.53%) |
Oct 25, 2011 | 39.76 | 39.76 | 39.76 | 39.76 | 119 | +0.31(+0.79%) |
Oct 24, 2011 | 40.51 | 41.81 | 39.42 | 39.44 | 1,592 | -0.47(-1.19%) |
Oct 21, 2011 | 39.92 | 39.92 | 39.92 | 39.92 | 597 | +0.58(+1.48%) |
Oct 20, 2011 | 39.97 | 39.97 | 39.31 | 39.34 | 1,812 | -0.63(-1.57%) |
Oct 19, 2011 | 39.97 | 39.97 | 39.97 | 39.97 | 248 | +0.65(+1.66%) |
Oct 17, 2011 | 39.96 | 39.31 | 39.31 | 39.31 | 597 | -0.03(-0.06%) |
Oct 13, 2011 | 39.34 | 39.34 | 39.34 | 39.34 | 0 | +0.25(+0.64%) |
Oct 12, 2011 | 39.76 | 39.76 | 39.00 | 39.09 | 491 | +0.42(+1.08%) |
Oct 11, 2011 | 39.20 | 39.20 | 38.67 | 38.67 | 6,006 | -0.67(-1.70%) |
Oct 10, 2011 | 39.76 | 39.76 | 39.34 | 39.34 | 597 | +0.50(+1.29%) |
Oct 07, 2011 | 39.67 | 39.67 | 38.80 | 38.84 | 2,732 | -0.08(-0.22%) |
Oct 06, 2011 | 38.92 | 38.92 | 38.92 | 38.92 | 1,194 | +0.21(+0.54%) |
Oct 05, 2011 | 38.74 | 38.92 | 38.71 | 38.71 | 1,475 | -0.42(-1.06%) |
Oct 03, 2011 | 39.13 | 39.13 | 39.13 | 39.13 | 0 | -0.57(-1.43%) |
Sep 30, 2011 | 38.79 | 39.69 | 38.79 | 39.69 | 480 | +0.65(+1.66%) |
Sep 29, 2011 | 38.56 | 39.04 | 38.50 | 39.04 | 2,087 | +0.33(+0.86%) |
Sep 27, 2011 | 39.75 | 38.71 | 38.71 | 38.71 | 600 | -0.41(-1.04%) |
Sep 26, 2011 | 38.79 | 39.28 | 38.78 | 39.12 | 600 | -0.59(-1.50%) |
Sep 23, 2011 | 39.71 | 39.71 | 39.71 | 39.71 | 480 | +0.79(+2.04%) |
Sep 22, 2011 | 38.71 | 39.40 | 38.71 | 38.92 | 5,525 | -0.21(-0.53%) |
Sep 19, 2011 | 38.73 | 39.13 | 39.13 | 39.13 | 480 | +0.17(+0.43%) |
Sep 15, 2011 | 38.96 | 38.96 | 38.96 | 38.96 | 0 | -0.39(-0.99%) |
Sep 14, 2011 | 38.83 | 39.35 | 38.74 | 39.35 | 869 | +0.22(+0.57%) |
Sep 12, 2011 | 39.13 | 39.13 | 39.13 | 39.13 | 0 | +0.04(+0.11%) |
Sep 09, 2011 | 38.74 | 39.33 | 38.73 | 39.08 | 1,561 | -0.45(-1.14%) |
Sep 07, 2011 | 39.53 | 39.53 | 39.53 | 39.53 | 0 | +0.82(+2.13%) |
Sep 06, 2011 | 38.29 | 38.71 | 38.09 | 38.71 | 8,588 | -0.37(-0.94%) |
Sep 02, 2011 | 40.38 | 40.38 | 38.88 | 39.08 | 3,531 | -1.30(-3.22%) |
Sep 01, 2011 | 40.75 | 40.75 | 40.38 | 40.38 | 360 | -0.42(-1.02%) |
Aug 31, 2011 | 40.85 | 42.48 | 39.14 | 40.79 | 3,134 | -1.66(-3.92%) |
Aug 30, 2011 | 43.29 | 43.29 | 42.46 | 42.46 | 480 | -0.93(-2.15%) |
Aug 29, 2011 | 44.20 | 44.20 | 43.33 | 43.39 | 1,786 | +0.02(+0.04%) |
Aug 22, 2011 | 44.95 | 43.37 | 43.37 | 43.37 | 6,726 | -1.17(-2.62%) |
Aug 19, 2011 | 44.65 | 44.65 | 44.54 | 44.54 | 1,201 | -0.62(-1.38%) |
Aug 18, 2011 | 45.66 | 45.79 | 45.16 | 45.16 | 480 | -0.54(-1.18%) |
Aug 17, 2011 | 45.68 | 45.76 | 44.29 | 45.70 | 1,383 | +1.03(+2.31%) |
Aug 16, 2011 | 44.67 | 44.67 | 44.67 | 44.67 | 235 | +0.00(+0.00%) |
Aug 15, 2011 | 44.67 | 44.67 | 44.67 | 44.67 | 120 | -0.91(-1.99%) |
Aug 11, 2011 | 45.64 | 45.58 | 45.58 | 45.58 | 3,483 | +0.31(+0.68%) |
Aug 10, 2011 | 46.66 | 46.70 | 43.66 | 45.27 | 23,044 | -2.18(-4.60%) |
Aug 09, 2011 | 45.02 | 47.87 | 45.02 | 47.45 | 15,118 | +1.66(+3.64%) |
Aug 08, 2011 | 45.29 | 45.79 | 45.29 | 45.79 | 765 | +0.35(+0.77%) |
Aug 05, 2011 | 45.78 | 45.78 | 44.70 | 45.44 | 807 | -0.77(-1.66%) |
Aug 04, 2011 | 45.75 | 46.54 | 44.65 | 46.20 | 4,890 | +0.42(+0.91%) |
Aug 03, 2011 | 44.53 | 45.90 | 44.53 | 45.79 | 10,958 | +1.55(+3.50%) |
Aug 02, 2011 | 44.21 | 44.24 | 44.20 | 44.24 | 1,081 | -1.55(-3.38%) |
Aug 01, 2011 | 45.79 | 45.79 | 45.79 | 45.79 | 540 | +0.00(+0.00%) |
Jul 28, 2011 | 45.79 | 45.79 | 45.79 | 45.79 | 240 | +0.00(+0.00%) |
Jul 27, 2011 | 45.06 | 45.79 | 45.06 | 45.79 | 583 | +0.00(+0.00%) |
Jul 26, 2011 | 44.95 | 45.79 | 44.92 | 45.79 | 2,255 | +1.48(+3.34%) |
Jul 25, 2011 | 44.30 | 44.30 | 44.30 | 44.30 | 121 | -0.65(-1.44%) |
Jul 22, 2011 | 44.95 | 44.95 | 44.95 | 44.95 | 239 | -0.42(-0.92%) |
Jul 20, 2011 | 45.37 | 45.37 | 45.37 | 45.37 | 0 | -0.39(-0.85%) |
Jul 19, 2011 | 45.73 | 45.76 | 45.73 | 45.76 | 240 | +0.42(+0.92%) |
Jul 18, 2011 | 45.76 | 45.76 | 45.34 | 45.34 | 240 | -0.44(-0.96%) |
Jul 13, 2011 | 45.78 | 45.79 | 45.79 | 45.79 | 1,441 | +0.85(+1.89%) |
Jul 08, 2011 | 44.95 | 44.94 | 44.94 | 44.94 | 360 | +0.01(+0.02%) |
Jul 07, 2011 | 44.95 | 45.56 | 44.54 | 44.93 | 2,331 | +1.80(+4.17%) |
Jul 06, 2011 | 45.48 | 45.48 | 43.13 | 43.13 | 362 | -2.39(-5.24%) |
Jul 01, 2011 | 43.83 | 45.52 | 45.52 | 45.52 | 362 | +1.67(+3.80%) |
Jun 30, 2011 | 43.50 | 43.85 | 43.12 | 43.85 | 724 | +0.14(+0.32%) |
Jun 29, 2011 | 43.20 | 43.71 | 43.20 | 43.71 | 844 | +0.47(+1.09%) |
Jun 27, 2011 | 43.88 | 43.24 | 43.24 | 43.24 | 1,207 | -0.27(-0.61%) |
Jun 22, 2011 | 43.90 | 43.50 | 43.50 | 43.50 | 2,172 | +0.03(+0.08%) |
Jun 21, 2011 | 43.91 | 43.91 | 43.47 | 43.47 | 241 | +0.00(+0.00%) |
Jun 20, 2011 | 43.45 | 43.50 | 43.44 | 43.47 | 4,514 | +0.00(+0.00%) |
Jun 17, 2011 | 43.49 | 43.49 | 43.05 | 43.47 | 487 | +0.47(+1.10%) |
Jun 16, 2011 | 43.50 | 43.50 | 43.00 | 43.00 | 1,927 | +0.24(+0.56%) |
Jun 15, 2011 | 42.67 | 42.76 | 42.66 | 42.76 | 362 | -0.19(-0.44%) |
Jun 13, 2011 | 42.65 | 42.95 | 42.95 | 42.95 | 2,051 | -0.13(-0.31%) |
Jun 10, 2011 | 43.12 | 43.46 | 43.08 | 43.08 | 844 | -0.08(-0.19%) |
Jun 09, 2011 | 42.93 | 43.49 | 42.93 | 43.16 | 1,392 | +0.23(+0.54%) |
Jun 07, 2011 | 42.65 | 42.93 | 42.93 | 42.93 | 603 | -0.12(-0.27%) |
Jun 06, 2011 | 43.05 | 43.05 | 43.05 | 43.05 | 241 | -0.13(-0.31%) |
May 31, 2011 | 43.08 | 43.18 | 43.18 | 43.18 | 2,172 | +0.55(+1.30%) |
May 24, 2011 | 42.63 | 42.63 | 42.63 | 42.63 | 603 | -0.29(-0.68%) |
May 23, 2011 | 43.25 | 43.25 | 42.92 | 42.92 | 965 | -0.17(-0.38%) |
May 19, 2011 | 43.08 | 43.08 | 43.08 | 43.08 | 0 | +0.00(+0.00%) |
May 18, 2011 | 43.08 | 43.25 | 43.08 | 43.08 | 8,855 | +0.65(+1.54%) |
May 17, 2011 | 43.08 | 43.08 | 42.40 | 42.43 | 4,670 | -0.65(-1.52%) |
May 16, 2011 | 42.89 | 43.29 | 42.89 | 43.08 | 1,491 | +0.21(+0.48%) |
May 13, 2011 | 42.43 | 42.92 | 42.42 | 42.87 | 603 | -0.21(-0.48%) |
May 10, 2011 | 43.90 | 43.08 | 43.08 | 43.08 | 1,086 | +0.63(+1.48%) |
May 09, 2011 | 42.35 | 43.08 | 42.35 | 42.45 | 1,860 | +0.11(+0.25%) |
May 06, 2011 | 42.34 | 42.34 | 42.34 | 42.34 | 121 | -0.95(-2.20%) |
May 04, 2011 | 43.08 | 43.30 | 43.30 | 43.30 | 2,172 | +0.63(+1.48%) |
May 03, 2011 | 42.67 | 42.67 | 42.67 | 42.67 | 295 | +0.00(+0.00%) |