Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.88 | 39.65 | 38.87 | 39.65 | 6,976 | +0.72(+1.85%) |
May 30, 2012 | 38.85 | 38.95 | 38.85 | 38.93 | 400 | -0.66(-1.67%) |
May 29, 2012 | 39.85 | 39.87 | 39.53 | 39.59 | 500 | +0.27(+0.69%) |
May 25, 2012 | 39.71 | 39.71 | 39.04 | 39.32 | 800 | -0.30(-0.76%) |
May 24, 2012 | 38.57 | 39.71 | 38.57 | 39.62 | 900 | +1.89(+5.01%) |
May 23, 2012 | 37.94 | 38.18 | 37.73 | 37.73 | 600 | -0.80(-2.08%) |
May 22, 2012 | 39.16 | 39.29 | 38.53 | 38.53 | 300 | -2.46(-6.00%) |
May 16, 2012 | 40.99 | 40.99 | 40.99 | 0 | -0.12(-0.29%) | |
May 15, 2012 | 41.21 | 41.21 | 40.98 | 41.11 | 460 | -1.54(-3.61%) |
May 11, 2012 | 42.65 | 42.65 | 42.65 | 0 | +0.13(+0.30%) | |
May 10, 2012 | 42.55 | 42.55 | 42.52 | 42.52 | 400 | +0.38(+0.91%) |
May 09, 2012 | 42.18 | 42.18 | 42.14 | 42.14 | 300 | -0.60(-1.40%) |
May 04, 2012 | 42.74 | 42.74 | 42.74 | 42.74 | 28,250 | -1.84(-4.13%) |
May 03, 2012 | 45.10 | 45.29 | 44.58 | 44.58 | 1,623 | +1.49(+3.46%) |
Apr 30, 2012 | 43.09 | 43.09 | 43.09 | 0 | +0.54(+1.27%) | |
Apr 25, 2012 | 42.55 | 42.55 | 42.55 | 0 | +2.20(+5.45%) | |
Apr 24, 2012 | 40.36 | 40.36 | 40.35 | 40.35 | 550 | +0.11(+0.28%) |
Apr 18, 2012 | 40.24 | 40.24 | 40.24 | 0 | +5.59(+16.12%) | |
Apr 17, 2012 | 34.88 | 34.88 | 34.65 | 34.65 | 200 | +0.83(+2.45%) |
Apr 16, 2012 | 33.90 | 33.90 | 33.79 | 33.82 | 400 | +0.42(+1.26%) |
Apr 13, 2012 | 33.60 | 33.63 | 33.40 | 33.40 | 500 | -0.31(-0.92%) |
Apr 12, 2012 | 33.69 | 33.73 | 33.69 | 33.71 | 599 | +0.03(+0.09%) |
Apr 11, 2012 | 33.93 | 33.93 | 33.68 | 33.68 | 700 | -0.37(-1.09%) |
Apr 10, 2012 | 33.46 | 34.05 | 33.46 | 34.05 | 510 | +0.23(+0.68%) |
Apr 09, 2012 | 33.83 | 33.83 | 33.73 | 33.82 | 800 | -0.26(-0.76%) |
Apr 05, 2012 | 34.08 | 34.08 | 34.08 | 34.08 | 100 | +0.62(+1.85%) |
Apr 03, 2012 | 33.46 | 33.46 | 33.46 | 0 | +0.79(+2.42%) | |
Apr 02, 2012 | 32.67 | 32.67 | 32.67 | 32.67 | 229 | -0.27(-0.82%) |
Mar 30, 2012 | 32.80 | 32.94 | 32.80 | 32.94 | 200 | -0.05(-0.15%) |
Mar 29, 2012 | 32.99 | 32.99 | 32.99 | 32.99 | 200 | +0.14(+0.43%) |
Mar 23, 2012 | 32.85 | 32.85 | 32.85 | 0 | -0.04(-0.12%) | |
Mar 22, 2012 | 32.54 | 32.89 | 32.54 | 32.89 | 909 | +0.34(+1.04%) |
Mar 20, 2012 | 32.55 | 32.55 | 32.55 | 329 | -0.41(-1.24%) | |
Mar 19, 2012 | 32.88 | 32.96 | 32.88 | 32.96 | 365 | +0.75(+2.33%) |
Mar 16, 2012 | 32.13 | 32.36 | 32.13 | 32.21 | 400 | +0.10(+0.31%) |
Mar 15, 2012 | 32.11 | 32.11 | 32.11 | 32.11 | 230 | -0.21(-0.65%) |
Mar 14, 2012 | 32.35 | 32.35 | 32.32 | 32.32 | 730 | +0.08(+0.25%) |
Mar 13, 2012 | 31.33 | 32.32 | 31.33 | 32.24 | 400 | +0.50(+1.58%) |
Mar 12, 2012 | 31.40 | 31.74 | 31.40 | 31.74 | 400 | +0.38(+1.21%) |
Mar 09, 2012 | 31.36 | 31.36 | 31.36 | 31.36 | 100 | +0.18(+0.58%) |
Mar 08, 2012 | 31.18 | 31.18 | 31.18 | 31.18 | 100 | +0.44(+1.43%) |
Mar 07, 2012 | 30.74 | 30.74 | 30.74 | 30.74 | 100 | -0.27(-0.87%) |
Mar 06, 2012 | 30.49 | 31.01 | 30.49 | 31.01 | 200 | +0.47(+1.54%) |
Mar 05, 2012 | 30.94 | 30.94 | 30.54 | 30.54 | 1,057 | -0.39(-1.26%) |
Mar 02, 2012 | 30.93 | 30.93 | 30.93 | 30.93 | 100 | +0.75(+2.49%) |
Feb 29, 2012 | 30.18 | 30.18 | 30.18 | 30.18 | 0 | +0.11(+0.37%) |
Feb 24, 2012 | 30.07 | 30.07 | 30.07 | 0 | -0.05(-0.17%) | |
Feb 23, 2012 | 30.53 | 30.53 | 30.12 | 30.12 | 330 | -0.12(-0.40%) |
Feb 22, 2012 | 30.29 | 30.29 | 30.22 | 30.24 | 600 | -0.14(-0.46%) |
Feb 21, 2012 | 30.51 | 30.51 | 30.38 | 30.38 | 215 | -0.02(-0.07%) |
Feb 17, 2012 | 30.21 | 30.40 | 30.18 | 30.40 | 700 | +0.34(+1.13%) |
Feb 15, 2012 | 30.06 | 30.06 | 30.06 | 0 | +0.15(+0.50%) | |
Feb 14, 2012 | 29.92 | 30.14 | 29.91 | 29.91 | 520 | +0.02(+0.07%) |
Feb 13, 2012 | 29.84 | 29.91 | 29.75 | 29.89 | 840 | +0.33(+1.12%) |
Feb 10, 2012 | 29.59 | 29.79 | 29.56 | 29.56 | 2,716 | -0.34(-1.14%) |
Feb 09, 2012 | 30.10 | 30.10 | 29.90 | 29.90 | 200 | +0.30(+1.01%) |
Feb 08, 2012 | 29.58 | 29.60 | 29.58 | 29.60 | 700 | -0.72(-2.37%) |
Feb 06, 2012 | 30.32 | 30.32 | 30.32 | 0 | +0.45(+1.51%) | |
Feb 03, 2012 | 30.08 | 30.08 | 29.78 | 29.87 | 500 | -0.33(-1.09%) |
Feb 02, 2012 | 30.22 | 30.22 | 30.20 | 30.20 | 24,544 | -0.23(-0.76%) |
Feb 01, 2012 | 30.60 | 30.70 | 30.43 | 30.43 | 700 | +0.00(+0.00%) |
Jan 31, 2012 | 30.43 | 30.43 | 30.43 | 30.43 | 330 | +0.98(+3.33%) |
Jan 30, 2012 | 29.22 | 29.45 | 29.22 | 29.45 | 400 | -0.60(-2.00%) |
Jan 26, 2012 | 30.05 | 30.05 | 30.05 | 30.05 | 0 | -0.12(-0.40%) |
Jan 25, 2012 | 29.84 | 30.19 | 29.84 | 30.17 | 500 | +0.62(+2.10%) |
Jan 24, 2012 | 28.65 | 29.55 | 28.65 | 29.55 | 1,000 | +0.16(+0.53%) |
Jan 20, 2012 | 29.39 | 29.39 | 29.39 | 0 | -0.58(-1.93%) | |
Jan 19, 2012 | 30.00 | 30.05 | 29.89 | 29.97 | 3,650 | -0.24(-0.79%) |
Jan 18, 2012 | 30.19 | 30.21 | 30.19 | 30.21 | 200 | +0.25(+0.83%) |
Jan 13, 2012 | 29.96 | 29.96 | 29.96 | 0 | -0.44(-1.44%) | |
Jan 12, 2012 | 30.57 | 30.57 | 30.40 | 30.40 | 325 | -0.08(-0.25%) |
Jan 11, 2012 | 29.93 | 30.48 | 29.93 | 30.48 | 300 | +0.41(+1.36%) |
Jan 10, 2012 | 29.89 | 30.07 | 29.89 | 30.07 | 9,887 | +0.61(+2.07%) |
Jan 09, 2012 | 29.46 | 29.46 | 29.46 | 29.46 | 400 | -0.71(-2.35%) |
Jan 05, 2012 | 30.17 | 30.17 | 30.17 | 0 | -0.09(-0.30%) | |
Jan 04, 2012 | 30.26 | 30.26 | 30.26 | 30.26 | 100 | -0.86(-2.76%) |
Dec 30, 2011 | 30.99 | 31.29 | 30.99 | 31.12 | 5,370 | +0.45(+1.47%) |
Dec 29, 2011 | 30.67 | 30.67 | 30.67 | 30.67 | 500 | -0.07(-0.24%) |
Dec 28, 2011 | 30.76 | 30.93 | 30.74 | 30.74 | 6,530 | +0.98(+3.31%) |
Dec 21, 2011 | 29.76 | 29.76 | 29.76 | 29.76 | 0 | +0.45(+1.54%) |
Dec 19, 2011 | 29.31 | 29.31 | 29.31 | 29.31 | 2,300 | -0.44(-1.48%) |
Dec 16, 2011 | 29.75 | 29.75 | 29.75 | 29.75 | 184,362 | +0.72(+2.48%) |
Dec 15, 2011 | 29.17 | 29.17 | 29.03 | 29.03 | 1,800 | -0.52(-1.76%) |
Dec 14, 2011 | 29.08 | 29.55 | 29.06 | 29.55 | 2,300 | +0.22(+0.75%) |
Dec 09, 2011 | 29.33 | 29.33 | 29.33 | 29.33 | 3,800 | -0.10(-0.34%) |
Dec 06, 2011 | 29.43 | 29.43 | 29.43 | 300 | -0.99(-3.25%) | |
Dec 05, 2011 | 29.49 | 30.42 | 29.49 | 30.42 | 1,300 | +1.51(+5.22%) |
Dec 02, 2011 | 29.35 | 29.35 | 28.91 | 28.91 | 2,220 | -0.40(-1.36%) |
Dec 01, 2011 | 29.42 | 29.42 | 29.31 | 29.31 | 1,000 | +0.66(+2.30%) |
Nov 30, 2011 | 28.90 | 28.90 | 28.65 | 28.65 | 1,264 | +0.22(+0.77%) |
Nov 29, 2011 | 28.22 | 28.43 | 28.22 | 28.43 | 400 | -0.63(-2.17%) |
Nov 28, 2011 | 28.82 | 29.06 | 28.82 | 29.06 | 1,800 | +0.82(+2.90%) |
Nov 25, 2011 | 28.26 | 28.26 | 28.13 | 28.24 | 600 | -0.21(-0.74%) |
Nov 23, 2011 | 28.45 | 28.45 | 28.45 | 28.45 | 3,515 | +0.02(+0.07%) |
Nov 22, 2011 | 28.87 | 28.87 | 28.43 | 28.43 | 1,600 | -0.54(-1.86%) |
Nov 21, 2011 | 28.95 | 28.97 | 28.95 | 28.97 | 3,510 | -0.32(-1.09%) |
Nov 18, 2011 | 29.52 | 29.52 | 29.29 | 29.29 | 2,166 | -0.90(-2.98%) |
Nov 16, 2011 | 30.19 | 30.19 | 30.19 | 400 | +0.11(+0.37%) | |
Nov 15, 2011 | 30.07 | 30.11 | 30.07 | 30.08 | 4,767 | -0.04(-0.13%) |
Nov 14, 2011 | 29.90 | 30.12 | 29.90 | 30.12 | 2,200 | -0.13(-0.43%) |
Nov 11, 2011 | 30.39 | 30.39 | 30.25 | 30.25 | 1,530 | +0.01(+0.03%) |
Nov 10, 2011 | 30.24 | 30.24 | 30.24 | 30.24 | 1,000 | +0.25(+0.83%) |
Nov 09, 2011 | 29.99 | 29.99 | 29.99 | 29.99 | 3,800 | -0.30(-0.99%) |
Nov 08, 2011 | 29.82 | 30.30 | 29.63 | 30.29 | 3,600 | +0.70(+2.37%) |
Nov 07, 2011 | 29.81 | 29.81 | 29.40 | 29.59 | 2,475 | -0.47(-1.56%) |
Nov 04, 2011 | 30.06 | 30.06 | 30.06 | 30.06 | 2,000 | -0.27(-0.89%) |
Nov 03, 2011 | 30.69 | 30.69 | 30.33 | 30.33 | 2,400 | +0.90(+3.06%) |
Nov 02, 2011 | 29.94 | 30.05 | 29.43 | 29.43 | 1,800 | -0.36(-1.21%) |
Nov 01, 2011 | 28.87 | 29.79 | 28.74 | 29.79 | 10,312 | -0.76(-2.49%) |
Oct 31, 2011 | 30.34 | 30.55 | 30.34 | 30.55 | 4,300 | -0.71(-2.27%) |
Oct 27, 2011 | 31.26 | 31.26 | 31.26 | 4,800 | +1.11(+3.68%) | |
Oct 26, 2011 | 30.15 | 30.15 | 30.15 | 30.15 | 1,400 | +0.20(+0.67%) |
Oct 25, 2011 | 30.15 | 30.23 | 29.88 | 29.95 | 2,100 | -0.18(-0.60%) |
Oct 24, 2011 | 30.21 | 30.21 | 30.09 | 30.13 | 4,200 | -0.08(-0.26%) |
Oct 21, 2011 | 30.38 | 30.38 | 30.21 | 30.21 | 400 | -0.28(-0.92%) |
Oct 20, 2011 | 30.45 | 30.49 | 30.45 | 30.49 | 4,400 | +1.14(+3.88%) |
Oct 19, 2011 | 29.49 | 29.74 | 29.19 | 29.35 | 1,000 | +0.10(+0.34%) |
Oct 17, 2011 | 29.25 | 29.25 | 29.25 | 1,000 | -0.85(-2.82%) | |
Oct 14, 2011 | 30.76 | 30.76 | 29.88 | 30.10 | 3,900 | +0.17(+0.57%) |
Oct 13, 2011 | 29.37 | 30.05 | 29.37 | 29.93 | 2,300 | +0.80(+2.75%) |
Oct 12, 2011 | 29.63 | 29.63 | 29.13 | 29.13 | 4,200 | +0.18(+0.62%) |
Oct 11, 2011 | 28.95 | 28.95 | 28.95 | 28.95 | 4,900 | +0.59(+2.08%) |
Oct 07, 2011 | 28.36 | 28.36 | 28.36 | 0 | +0.19(+0.67%) | |
Oct 06, 2011 | 28.01 | 28.17 | 27.92 | 28.17 | 510 | +0.02(+0.07%) |
Oct 05, 2011 | 27.85 | 28.15 | 27.85 | 28.15 | 3,068 | +1.15(+4.26%) |
Oct 04, 2011 | 27.07 | 27.13 | 26.63 | 27.00 | 3,130 | -0.83(-2.98%) |
Oct 03, 2011 | 27.96 | 28.42 | 27.74 | 27.83 | 2,839 | -0.12(-0.43%) |
Sep 30, 2011 | 27.56 | 28.35 | 27.56 | 27.95 | 7,267 | -0.03(-0.11%) |
Sep 29, 2011 | 28.09 | 28.09 | 27.97 | 27.98 | 4,095 | -0.40(-1.41%) |
Sep 28, 2011 | 28.64 | 28.64 | 28.38 | 28.38 | 15,100 | +0.03(+0.11%) |
Sep 27, 2011 | 27.96 | 28.54 | 27.96 | 28.35 | 3,000 | +1.37(+5.08%) |
Sep 26, 2011 | 27.46 | 27.46 | 26.91 | 26.98 | 3,500 | -0.19(-0.70%) |
Sep 23, 2011 | 27.37 | 27.44 | 27.15 | 27.17 | 3,800 | -0.31(-1.13%) |
Sep 22, 2011 | 27.47 | 27.79 | 26.96 | 27.48 | 4,836 | -1.35(-4.68%) |
Sep 21, 2011 | 29.57 | 29.57 | 28.83 | 28.83 | 1,245 | -0.73(-2.47%) |
Sep 20, 2011 | 29.54 | 29.56 | 29.54 | 29.56 | 3,100 | +0.29(+0.99%) |
Sep 19, 2011 | 29.16 | 29.27 | 29.16 | 29.27 | 2,800 | +0.05(+0.17%) |
Sep 16, 2011 | 29.22 | 29.22 | 29.22 | 29.22 | 200 | +0.33(+1.14%) |
Sep 15, 2011 | 28.89 | 28.89 | 28.89 | 28.89 | 7,150 | +0.66(+2.34%) |
Sep 13, 2011 | 28.23 | 28.23 | 28.23 | 28.23 | 10,500 | +0.09(+0.32%) |
Sep 09, 2011 | 28.14 | 28.14 | 28.14 | 28.14 | 8,800 | -0.97(-3.33%) |
Sep 08, 2011 | 29.11 | 29.11 | 29.11 | 29.11 | 100 | +0.39(+1.36%) |
Sep 06, 2011 | 28.72 | 28.72 | 28.72 | 4,500 | -0.36(-1.24%) | |
Sep 02, 2011 | 29.08 | 29.08 | 29.08 | 29.08 | 4,200 | -0.77(-2.58%) |
Sep 01, 2011 | 29.65 | 29.85 | 29.65 | 29.85 | 5,500 | +0.20(+0.67%) |
Aug 31, 2011 | 29.59 | 29.65 | 29.59 | 29.65 | 5,700 | +0.64(+2.21%) |
Aug 30, 2011 | 30.58 | 30.58 | 29.01 | 29.01 | 5,900 | -1.15(-3.82%) |
Aug 29, 2011 | 29.83 | 30.16 | 29.83 | 30.16 | 5,100 | +0.60(+2.05%) |
Aug 26, 2011 | 29.56 | 29.56 | 29.56 | 29.56 | 6,663 | +0.50(+1.71%) |
Aug 25, 2011 | 29.04 | 29.08 | 29.04 | 29.06 | 7,000 | +0.38(+1.32%) |
Aug 24, 2011 | 28.68 | 28.68 | 28.64 | 28.68 | 6,070 | -0.18(-0.62%) |
Aug 22, 2011 | 28.86 | 28.86 | 28.86 | 0 | +0.07(+0.24%) | |
Aug 19, 2011 | 29.19 | 29.19 | 28.79 | 28.79 | 5,400 | +0.01(+0.03%) |
Aug 18, 2011 | 28.73 | 28.90 | 28.42 | 28.78 | 5,900 | -0.82(-2.77%) |
Aug 17, 2011 | 29.36 | 29.60 | 29.36 | 29.60 | 8,800 | +0.40(+1.37%) |
Aug 16, 2011 | 29.03 | 29.20 | 28.50 | 29.20 | 5,000 | -0.67(-2.24%) |
Aug 15, 2011 | 29.87 | 29.87 | 29.87 | 29.87 | 100 | +0.32(+1.08%) |
Aug 12, 2011 | 30.00 | 30.00 | 29.55 | 29.55 | 6,552 | +0.55(+1.90%) |
Aug 11, 2011 | 28.78 | 29.00 | 28.78 | 29.00 | 5,900 | +0.45(+1.58%) |
Aug 10, 2011 | 28.55 | 28.55 | 28.55 | 28.55 | 3,100 | -0.26(-0.90%) |
Aug 09, 2011 | 28.34 | 28.81 | 28.34 | 28.81 | 400 | -0.18(-0.62%) |
Aug 08, 2011 | 28.54 | 28.99 | 28.54 | 28.99 | 800 | -0.56(-1.90%) |
Aug 05, 2011 | 29.44 | 29.55 | 29.30 | 29.55 | 3,000 | -0.42(-1.40%) |
Aug 04, 2011 | 29.90 | 29.97 | 29.90 | 29.97 | 200 | -1.00(-3.23%) |
Aug 03, 2011 | 30.82 | 30.97 | 30.72 | 30.97 | 5,250 | -0.45(-1.43%) |
Aug 02, 2011 | 31.43 | 31.54 | 31.22 | 31.42 | 7,945 | +0.35(+1.13%) |
Jul 29, 2011 | 31.07 | 31.07 | 31.07 | 0 | -0.16(-0.51%) | |
Jul 28, 2011 | 31.14 | 31.23 | 31.12 | 31.23 | 6,936 | -0.29(-0.92%) |
Jul 27, 2011 | 31.52 | 31.52 | 31.52 | 31.52 | 100 | -0.41(-1.28%) |
Jul 26, 2011 | 31.93 | 31.93 | 31.93 | 31.93 | 200 | -0.08(-0.25%) |
Jul 25, 2011 | 32.01 | 32.01 | 32.01 | 32.01 | 2,700 | -0.02(-0.06%) |
Jul 22, 2011 | 31.88 | 32.03 | 31.88 | 32.03 | 3,300 | +0.55(+1.75%) |
Jul 21, 2011 | 31.48 | 31.48 | 31.48 | 31.48 | 2,900 | +0.11(+0.35%) |
Jul 20, 2011 | 31.37 | 31.37 | 31.37 | 31.37 | 3,460 | +0.74(+2.42%) |
Jul 18, 2011 | 30.63 | 30.63 | 30.63 | 400 | -0.15(-0.49%) | |
Jul 15, 2011 | 30.78 | 30.78 | 30.78 | 30.78 | 100 | +0.39(+1.28%) |
Jul 14, 2011 | 31.02 | 31.02 | 30.39 | 30.39 | 400 | -0.80(-2.56%) |
Jul 13, 2011 | 31.25 | 31.25 | 31.17 | 31.19 | 300 | +1.11(+3.69%) |
Jul 12, 2011 | 29.19 | 30.61 | 29.19 | 30.08 | 8,000 | +1.22(+4.23%) |
Jul 11, 2011 | 28.86 | 28.86 | 28.85 | 28.86 | 855 | -0.33(-1.13%) |
Jul 08, 2011 | 29.19 | 29.19 | 29.19 | 29.19 | 2,800 | -0.20(-0.68%) |
Jul 07, 2011 | 29.33 | 29.39 | 29.33 | 29.39 | 3,100 | +0.15(+0.52%) |
Jul 06, 2011 | 29.24 | 29.24 | 29.24 | 29.24 | 365 | -0.03(-0.11%) |
Jul 05, 2011 | 29.82 | 29.82 | 29.27 | 29.27 | 7,400 | -0.10(-0.34%) |
Jul 01, 2011 | 29.37 | 29.37 | 29.37 | 29.37 | 100 | +0.56(+1.94%) |
Jun 29, 2011 | 28.81 | 28.81 | 28.81 | 4,700 | +1.05(+3.78%) | |
Jun 21, 2011 | 27.76 | 27.76 | 27.76 | 3,200 | +1.06(+3.97%) | |
Jun 17, 2011 | 26.70 | 26.70 | 26.70 | 26.70 | 7,800 | -0.55(-2.02%) |
Jun 15, 2011 | 27.25 | 27.25 | 27.25 | 3,300 | +0.09(+0.33%) | |
Jun 13, 2011 | 27.16 | 27.16 | 27.16 | 0 | +0.60(+2.26%) | |
Jun 06, 2011 | 26.56 | 26.56 | 26.56 | 4,600 | -1.00(-3.63%) |