Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.97 | 33.97 | 33.97 | 33.97 | 100 | +1.67(+5.17%) |
May 29, 2012 | 32.10 | 32.30 | 32.30 | 32.30 | 200 | +0.10(+0.31%) |
May 25, 2012 | 32.50 | 32.50 | 31.95 | 32.20 | 1,328 | +0.19(+0.59%) |
May 24, 2012 | 31.90 | 32.35 | 31.90 | 32.01 | 7,257 | +0.53(+1.68%) |
May 22, 2012 | 31.48 | 31.48 | 31.48 | 31.48 | 200 | -0.61(-1.90%) |
May 18, 2012 | 31.53 | 32.09 | 32.09 | 32.09 | 1,300 | +0.35(+1.10%) |
May 17, 2012 | 31.69 | 31.74 | 31.69 | 31.74 | 445 | +0.03(+0.09%) |
May 16, 2012 | 31.71 | 31.71 | 31.71 | 31.71 | 200 | -0.14(-0.44%) |
May 15, 2012 | 32.01 | 32.01 | 31.85 | 31.85 | 11,867 | +0.30(+0.95%) |
May 11, 2012 | 31.55 | 31.55 | 31.55 | 31.55 | 400 | -0.84(-2.59%) |
May 09, 2012 | 32.39 | 32.39 | 32.39 | 32.39 | 200 | +0.01(+0.03%) |
May 08, 2012 | 32.62 | 32.62 | 32.38 | 32.38 | 300 | -0.57(-1.73%) |
May 07, 2012 | 32.04 | 32.95 | 32.04 | 32.95 | 2,050 | +1.59(+5.07%) |
May 04, 2012 | 30.58 | 31.75 | 30.58 | 31.36 | 27,517 | +0.97(+3.19%) |
May 02, 2012 | 30.39 | 30.39 | 30.39 | 30.39 | 100 | -0.62(-2.00%) |
May 01, 2012 | 29.71 | 31.01 | 29.71 | 31.01 | 203 | +0.10(+0.32%) |
Apr 27, 2012 | 30.90 | 30.91 | 30.91 | 30.91 | 1,200 | -0.24(-0.77%) |
Apr 25, 2012 | 30.94 | 31.15 | 31.15 | 31.15 | 21,900 | +0.47(+1.53%) |
Apr 24, 2012 | 30.60 | 31.05 | 30.60 | 30.68 | 6,200 | +0.71(+2.37%) |
Apr 19, 2012 | 29.99 | 29.97 | 29.97 | 29.97 | 300 | +0.25(+0.84%) |
Apr 16, 2012 | 29.72 | 29.72 | 29.72 | 29.72 | 600 | -0.37(-1.23%) |
Apr 13, 2012 | 30.09 | 30.09 | 30.09 | 30.09 | 200 | -0.07(-0.23%) |
Apr 12, 2012 | 30.16 | 30.16 | 30.16 | 30.16 | 107 | -0.36(-1.18%) |
Apr 11, 2012 | 30.52 | 30.52 | 30.52 | 30.52 | 103 | -0.39(-1.26%) |
Apr 10, 2012 | 30.11 | 30.91 | 30.03 | 30.91 | 826 | -0.09(-0.29%) |
Apr 04, 2012 | 30.98 | 31.00 | 31.00 | 31.00 | 300 | -0.50(-1.59%) |
Mar 30, 2012 | 31.50 | 31.50 | 31.50 | 31.50 | 200 | +1.76(+5.92%) |
Mar 29, 2012 | 29.74 | 29.74 | 29.74 | 29.74 | 135 | -1.13(-3.66%) |
Mar 22, 2012 | 30.87 | 30.87 | 30.87 | 30.87 | 500 | +0.77(+2.56%) |
Mar 21, 2012 | 29.62 | 30.74 | 29.62 | 30.10 | 708 | +0.72(+2.45%) |
Mar 15, 2012 | 29.38 | 29.38 | 29.38 | 29.38 | 200 | -0.82(-2.71%) |
Mar 14, 2012 | 30.20 | 30.20 | 30.20 | 30.20 | 170 | +0.60(+2.03%) |
Mar 13, 2012 | 29.37 | 29.60 | 29.37 | 29.60 | 357 | +0.03(+0.10%) |
Mar 12, 2012 | 29.57 | 29.57 | 29.57 | 29.57 | 100 | -1.51(-4.86%) |
Mar 07, 2012 | 31.08 | 31.08 | 31.08 | 31.08 | 1,500 | +0.58(+1.90%) |
Mar 06, 2012 | 30.50 | 30.50 | 30.50 | 30.50 | 765 | +1.32(+4.52%) |
Mar 02, 2012 | 29.18 | 29.18 | 29.18 | 29.18 | 300 | -0.40(-1.35%) |
Feb 28, 2012 | 29.58 | 29.58 | 29.58 | 29.58 | 0 | +0.58(+2.00%) |
Feb 27, 2012 | 29.00 | 29.00 | 29.00 | 29.00 | 200 | -0.23(-0.79%) |
Feb 24, 2012 | 29.60 | 29.60 | 29.02 | 29.23 | 1,775 | -0.32(-1.08%) |
Feb 23, 2012 | 29.14 | 30.08 | 29.14 | 29.55 | 79,490 | +0.53(+1.83%) |
Feb 22, 2012 | 31.50 | 31.50 | 29.02 | 29.02 | 5,545 | -0.30(-1.02%) |
Feb 21, 2012 | 29.52 | 29.60 | 29.32 | 29.32 | 2,113 | -0.51(-1.71%) |
Feb 17, 2012 | 29.74 | 30.11 | 29.74 | 29.83 | 2,000 | -0.31(-1.03%) |
Feb 16, 2012 | 30.14 | 30.14 | 30.14 | 30.14 | 1,000 | +0.26(+0.87%) |
Feb 15, 2012 | 29.88 | 29.88 | 29.88 | 29.88 | 1,000 | -0.13(-0.43%) |
Feb 14, 2012 | 30.09 | 30.20 | 30.01 | 30.01 | 4,929 | -0.47(-1.54%) |
Feb 10, 2012 | 30.47 | 30.48 | 30.48 | 30.48 | 4,600 | +0.88(+2.97%) |
Feb 08, 2012 | 29.02 | 29.60 | 29.60 | 29.60 | 5,300 | +0.27(+0.92%) |
Feb 07, 2012 | 29.33 | 29.33 | 29.33 | 29.33 | 170 | -0.42(-1.41%) |
Feb 06, 2012 | 29.24 | 29.75 | 29.24 | 29.75 | 464 | -0.35(-1.16%) |
Feb 03, 2012 | 31.14 | 31.14 | 30.10 | 30.10 | 3,306 | +0.15(+0.50%) |
Feb 01, 2012 | 29.49 | 29.95 | 29.95 | 29.95 | 5,200 | +0.30(+1.01%) |
Jan 27, 2012 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | -0.12(-0.40%) |
Jan 26, 2012 | 29.58 | 29.77 | 29.58 | 29.77 | 1,760 | -2.03(-6.38%) |
Jan 23, 2012 | 31.80 | 31.80 | 31.80 | 31.80 | 300 | +1.30(+4.26%) |
Jan 20, 2012 | 30.11 | 30.50 | 30.11 | 30.50 | 420 | +0.25(+0.83%) |
Jan 19, 2012 | 31.00 | 31.00 | 30.00 | 30.25 | 5,990 | +0.25(+0.83%) |
Jan 18, 2012 | 30.15 | 30.30 | 30.00 | 30.00 | 22,900 | +0.00(+0.00%) |
Jan 17, 2012 | 30.00 | 30.00 | 30.00 | 30.00 | 150 | -0.95(-3.07%) |
Jan 13, 2012 | 31.60 | 31.60 | 30.92 | 30.95 | 2,210 | +2.18(+7.58%) |
Jan 12, 2012 | 28.77 | 28.77 | 28.77 | 28.77 | 149 | -1.23(-4.10%) |
Jan 11, 2012 | 30.00 | 30.00 | 30.00 | 30.00 | 1,300 | +0.41(+1.39%) |
Jan 10, 2012 | 29.50 | 30.09 | 29.49 | 29.59 | 1,628 | -0.86(-2.82%) |
Jan 09, 2012 | 29.85 | 30.45 | 29.85 | 30.45 | 239 | +0.05(+0.16%) |
Jan 06, 2012 | 30.40 | 30.40 | 30.40 | 30.40 | 15,219 | -0.59(-1.90%) |
Jan 04, 2012 | 29.12 | 30.99 | 30.99 | 30.99 | 1,900 | -0.39(-1.24%) |
Dec 30, 2011 | 30.62 | 31.38 | 30.62 | 31.38 | 679 | +0.18(+0.58%) |
Dec 29, 2011 | 31.50 | 31.50 | 31.20 | 31.20 | 900 | -0.04(-0.13%) |
Dec 28, 2011 | 31.95 | 31.95 | 31.24 | 31.24 | 417 | +0.39(+1.26%) |
Dec 27, 2011 | 30.92 | 30.92 | 30.85 | 30.85 | 300 | -0.49(-1.56%) |
Dec 20, 2011 | 31.34 | 31.34 | 31.34 | 31.34 | 0 | -0.66(-2.06%) |
Dec 19, 2011 | 35.99 | 35.99 | 32.00 | 32.00 | 400 | -2.55(-7.37%) |
Dec 16, 2011 | 32.45 | 34.55 | 32.45 | 34.55 | 5,846 | +2.58(+8.06%) |
Dec 15, 2011 | 31.81 | 32.78 | 31.15 | 31.97 | 13,270 | -0.73(-2.23%) |
Dec 14, 2011 | 32.29 | 32.93 | 32.29 | 32.70 | 1,500 | +1.87(+6.07%) |
Dec 13, 2011 | 34.25 | 34.25 | 30.83 | 30.83 | 5,975 | -0.73(-2.31%) |
Dec 12, 2011 | 32.76 | 32.76 | 31.12 | 31.56 | 6,329 | +0.30(+0.96%) |
Dec 09, 2011 | 32.79 | 32.79 | 31.21 | 31.26 | 12,477 | +0.06(+0.19%) |
Dec 08, 2011 | 30.44 | 31.95 | 30.44 | 31.20 | 4,894 | +0.80(+2.63%) |
Dec 07, 2011 | 30.55 | 30.96 | 30.40 | 30.40 | 9,984 | -0.33(-1.07%) |
Dec 06, 2011 | 31.00 | 31.00 | 30.60 | 30.73 | 3,563 | -1.17(-3.66%) |
Dec 05, 2011 | 31.91 | 31.92 | 30.31 | 31.90 | 3,859 | +1.71(+5.66%) |
Dec 02, 2011 | 30.28 | 30.34 | 29.87 | 30.19 | 14,007 | -0.09(-0.30%) |
Dec 01, 2011 | 30.28 | 30.28 | 30.28 | 30.28 | 200 | +0.05(+0.15%) |
Nov 30, 2011 | 30.25 | 31.20 | 29.89 | 30.23 | 4,053 | -1.17(-3.71%) |
Nov 25, 2011 | 31.40 | 31.40 | 31.40 | 31.40 | 1,000 | +0.26(+0.83%) |
Nov 23, 2011 | 31.14 | 31.14 | 31.14 | 31.14 | 300 | -0.22(-0.71%) |
Nov 22, 2011 | 30.06 | 31.36 | 30.06 | 31.36 | 779 | +0.69(+2.26%) |
Nov 18, 2011 | 31.33 | 30.67 | 30.67 | 30.67 | 2,800 | +0.71(+2.38%) |
Nov 17, 2011 | 30.00 | 30.19 | 29.96 | 29.96 | 3,341 | +0.46(+1.55%) |
Nov 16, 2011 | 29.80 | 29.80 | 29.30 | 29.50 | 98,905 | -0.60(-1.99%) |
Nov 08, 2011 | 30.17 | 30.10 | 30.10 | 30.10 | 12,400 | +0.08(+0.27%) |
Nov 07, 2011 | 30.01 | 30.02 | 30.01 | 30.02 | 304 | -0.25(-0.83%) |
Nov 04, 2011 | 30.30 | 30.30 | 30.11 | 30.27 | 12,291 | -0.34(-1.10%) |
Nov 03, 2011 | 30.83 | 31.20 | 30.40 | 30.61 | 32,638 | -0.09(-0.29%) |
Nov 02, 2011 | 30.70 | 31.49 | 30.70 | 30.70 | 1,002 | -0.05(-0.16%) |
Nov 01, 2011 | 31.60 | 31.60 | 30.75 | 30.75 | 7,370 | +0.50(+1.65%) |
Oct 31, 2011 | 30.10 | 31.07 | 30.10 | 30.25 | 2,395 | +0.25(+0.83%) |
Oct 28, 2011 | 29.51 | 30.50 | 29.51 | 30.00 | 1,323 | -0.02(-0.07%) |
Oct 27, 2011 | 30.44 | 30.44 | 29.71 | 30.02 | 33,752 | -0.78(-2.53%) |
Oct 26, 2011 | 30.33 | 30.95 | 30.33 | 30.80 | 85,336 | +0.10(+0.33%) |
Oct 25, 2011 | 30.70 | 30.70 | 30.70 | 30.70 | 100 | -0.25(-0.81%) |
Oct 24, 2011 | 32.21 | 32.21 | 30.85 | 30.95 | 39,664 | -1.26(-3.91%) |
Oct 21, 2011 | 32.50 | 32.50 | 32.20 | 32.21 | 46,361 | +0.06(+0.19%) |
Oct 20, 2011 | 32.81 | 32.81 | 32.15 | 32.15 | 4,225 | +0.61(+1.93%) |
Oct 19, 2011 | 31.85 | 31.85 | 31.29 | 31.54 | 460 | +0.16(+0.51%) |
Oct 18, 2011 | 31.76 | 31.76 | 31.38 | 31.38 | 1,153 | -0.20(-0.63%) |
Oct 17, 2011 | 31.12 | 31.82 | 31.12 | 31.58 | 4,662 | +0.39(+1.25%) |
Oct 14, 2011 | 31.50 | 31.54 | 30.92 | 31.19 | 5,491 | -1.16(-3.59%) |
Oct 13, 2011 | 32.36 | 32.41 | 30.96 | 32.35 | 9,500 | +0.52(+1.63%) |
Oct 12, 2011 | 31.41 | 32.24 | 31.41 | 31.83 | 41,982 | -1.14(-3.46%) |
Oct 11, 2011 | 32.25 | 32.97 | 31.22 | 32.97 | 10,979 | -0.03(-0.08%) |
Oct 10, 2011 | 34.00 | 33.00 | 32.33 | 33.00 | 2,200 | -1.00(-2.95%) |
Oct 07, 2011 | 33.05 | 34.82 | 33.05 | 34.00 | 11,219 | +0.30(+0.89%) |
Oct 06, 2011 | 38.05 | 38.05 | 33.40 | 33.70 | 5,230 | -1.05(-3.02%) |
Oct 05, 2011 | 35.09 | 35.28 | 33.87 | 34.75 | 18,602 | -0.65(-1.83%) |
Oct 04, 2011 | 36.19 | 36.19 | 34.64 | 35.40 | 21,301 | -0.39(-1.09%) |
Oct 03, 2011 | 35.63 | 36.37 | 35.06 | 35.79 | 21,554 | +0.38(+1.07%) |
Sep 30, 2011 | 34.05 | 36.32 | 34.05 | 35.41 | 101,780 | +1.63(+4.83%) |
Sep 29, 2011 | 33.98 | 34.13 | 33.56 | 33.78 | 113,091 | -0.16(-0.47%) |
Sep 28, 2011 | 32.76 | 33.94 | 32.71 | 33.94 | 82,058 | +1.16(+3.54%) |
Sep 27, 2011 | 32.70 | 33.15 | 32.67 | 32.78 | 1,280 | -0.97(-2.87%) |
Sep 26, 2011 | 34.17 | 34.49 | 33.75 | 33.75 | 17,200 | +0.13(+0.39%) |
Sep 23, 2011 | 33.28 | 34.15 | 33.06 | 33.62 | 112,118 | +0.44(+1.33%) |
Sep 22, 2011 | 33.23 | 33.23 | 33.01 | 33.18 | 10,530 | +1.77(+5.64%) |
Sep 21, 2011 | 31.39 | 31.41 | 31.39 | 31.41 | 320 | -0.67(-2.09%) |
Sep 19, 2011 | 31.90 | 32.08 | 32.08 | 32.08 | 13,300 | +1.08(+3.48%) |
Sep 16, 2011 | 31.11 | 31.11 | 30.03 | 31.00 | 14,582 | -0.03(-0.10%) |
Sep 15, 2011 | 30.61 | 31.03 | 30.61 | 31.03 | 548 | -0.06(-0.19%) |
Sep 14, 2011 | 31.18 | 31.18 | 31.09 | 31.09 | 500 | -0.04(-0.13%) |
Sep 13, 2011 | 31.16 | 31.16 | 30.73 | 31.13 | 1,127 | +0.05(+0.16%) |
Sep 12, 2011 | 31.63 | 31.63 | 31.08 | 31.08 | 670 | -0.18(-0.58%) |
Sep 09, 2011 | 31.26 | 31.26 | 31.26 | 31.26 | 300 | +0.61(+1.99%) |
Sep 08, 2011 | 30.65 | 30.65 | 30.65 | 30.65 | 100 | +0.16(+0.52%) |
Sep 07, 2011 | 30.11 | 30.49 | 30.07 | 30.49 | 400 | +0.26(+0.86%) |
Sep 01, 2011 | 29.94 | 30.23 | 30.23 | 30.23 | 14,400 | +0.23(+0.77%) |
Aug 31, 2011 | 30.00 | 30.00 | 30.00 | 30.00 | 656 | +0.01(+0.03%) |
Aug 30, 2011 | 30.37 | 30.37 | 29.99 | 29.99 | 900 | -0.30(-0.98%) |
Aug 29, 2011 | 30.67 | 30.67 | 30.19 | 30.29 | 6,325 | -0.89(-2.84%) |
Aug 24, 2011 | 31.09 | 31.17 | 31.17 | 31.17 | 10,800 | +0.55(+1.80%) |
Aug 23, 2011 | 30.71 | 31.04 | 30.61 | 30.62 | 14,601 | -0.51(-1.64%) |
Aug 22, 2011 | 31.25 | 31.75 | 30.74 | 31.13 | 8,758 | -0.36(-1.14%) |
Aug 19, 2011 | 32.18 | 32.18 | 31.33 | 31.49 | 5,320 | +0.16(+0.51%) |
Aug 18, 2011 | 31.33 | 31.33 | 31.33 | 31.33 | 100 | +0.24(+0.77%) |
Aug 17, 2011 | 30.60 | 31.09 | 26.91 | 31.09 | 7,548 | +0.02(+0.06%) |
Aug 16, 2011 | 31.34 | 31.34 | 31.07 | 31.07 | 400 | -0.12(-0.38%) |
Aug 15, 2011 | 31.16 | 31.25 | 29.87 | 31.19 | 8,414 | -0.27(-0.86%) |
Aug 12, 2011 | 31.52 | 31.52 | 31.26 | 31.46 | 40,600 | -0.51(-1.60%) |
Aug 11, 2011 | 32.00 | 32.00 | 31.97 | 31.97 | 400 | -0.32(-0.99%) |
Aug 10, 2011 | 32.85 | 32.85 | 31.03 | 32.29 | 16,614 | -0.41(-1.25%) |
Aug 09, 2011 | 32.01 | 33.63 | 32.33 | 32.70 | 4,754 | -0.93(-2.77%) |
Aug 08, 2011 | 32.01 | 34.05 | 32.01 | 33.63 | 31,045 | +2.17(+6.90%) |
Aug 05, 2011 | 31.40 | 32.02 | 31.40 | 31.46 | 25,798 | +0.10(+0.32%) |
Aug 04, 2011 | 31.17 | 31.74 | 31.17 | 31.36 | 4,889 | +0.65(+2.12%) |
Aug 03, 2011 | 30.71 | 30.71 | 30.71 | 30.71 | 100 | +0.17(+0.56%) |
Aug 02, 2011 | 30.59 | 30.59 | 30.37 | 30.54 | 810 | +0.10(+0.32%) |
Aug 01, 2011 | 29.62 | 30.55 | 29.62 | 30.44 | 17,334 | +0.27(+0.89%) |
Jul 29, 2011 | 30.14 | 30.20 | 30.14 | 30.17 | 800 | +0.45(+1.51%) |
Jul 22, 2011 | 29.72 | 29.72 | 29.72 | 29.72 | 200 | -0.34(-1.13%) |
Jul 21, 2011 | 30.04 | 30.06 | 30.01 | 30.06 | 2,100 | +0.27(+0.91%) |
Jul 20, 2011 | 29.79 | 29.79 | 29.79 | 29.79 | 700 | -0.12(-0.40%) |
Jul 19, 2011 | 29.73 | 29.93 | 29.73 | 29.91 | 10,900 | -0.41(-1.35%) |
Jul 15, 2011 | 30.32 | 30.32 | 30.32 | 30.32 | 100 | -0.15(-0.49%) |
Jul 13, 2011 | 30.50 | 30.47 | 30.47 | 30.47 | 400 | -0.51(-1.65%) |
Jul 12, 2011 | 30.98 | 30.98 | 30.98 | 30.98 | 100 | +0.05(+0.16%) |
Jul 11, 2011 | 30.76 | 31.00 | 30.76 | 30.93 | 900 | +0.18(+0.59%) |
Jul 08, 2011 | 30.60 | 30.75 | 30.60 | 30.75 | 6,173 | -0.09(-0.31%) |
Jul 07, 2011 | 30.64 | 31.00 | 30.46 | 30.84 | 47,128 | +0.07(+0.24%) |
Jul 05, 2011 | 31.20 | 30.77 | 30.77 | 30.77 | 1,400 | +0.36(+1.18%) |
Jul 01, 2011 | 31.88 | 32.24 | 30.41 | 30.41 | 2,450 | -1.65(-5.14%) |
Jun 30, 2011 | 32.06 | 32.21 | 32.04 | 32.06 | 1,824 | +0.81(+2.59%) |
Jun 29, 2011 | 31.25 | 31.25 | 31.25 | 31.25 | 200 | -0.65(-2.03%) |
Jun 28, 2011 | 32.06 | 32.06 | 31.90 | 31.90 | 300 | -0.68(-2.10%) |
Jun 27, 2011 | 32.69 | 32.69 | 32.47 | 32.58 | 2,754 | +0.22(+0.68%) |
Jun 24, 2011 | 32.07 | 32.39 | 32.07 | 32.36 | 930 | -0.01(-0.04%) |
Jun 23, 2011 | 32.42 | 32.42 | 32.37 | 32.37 | 300 | +1.36(+4.40%) |
Jun 21, 2011 | 31.20 | 31.01 | 31.01 | 31.01 | 5,500 | -0.36(-1.14%) |
Jun 20, 2011 | 31.37 | 31.37 | 31.37 | 31.37 | 2,790 | +0.17(+0.54%) |
Jun 17, 2011 | 31.24 | 31.34 | 30.83 | 31.20 | 27,837 | +0.12(+0.39%) |
Jun 16, 2011 | 31.05 | 31.08 | 31.05 | 31.08 | 320 | +0.26(+0.84%) |
Jun 15, 2011 | 30.56 | 30.82 | 30.56 | 30.82 | 300 | +1.05(+3.53%) |
Jun 14, 2011 | 30.10 | 30.10 | 29.61 | 29.77 | 3,900 | -0.37(-1.23%) |
Jun 13, 2011 | 30.14 | 30.14 | 30.14 | 30.14 | 300 | +0.22(+0.74%) |
Jun 10, 2011 | 29.70 | 29.92 | 29.70 | 29.92 | 2,700 | +0.48(+1.63%) |
Jun 09, 2011 | 29.46 | 29.46 | 29.44 | 29.44 | 1,200 | -0.42(-1.41%) |
Jun 08, 2011 | 29.86 | 29.86 | 29.86 | 29.86 | 200 | +0.17(+0.57%) |
Jun 07, 2011 | 29.73 | 29.73 | 29.64 | 29.69 | 15,800 | -0.53(-1.75%) |
Jun 06, 2011 | 29.98 | 30.22 | 29.87 | 30.22 | 3,400 | +0.40(+1.33%) |