Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2012 | 49.68 | 49.68 | 49.68 | 49.68 | 0 | +0.69(+1.41%) |
May 21, 2012 | 48.99 | 48.99 | 48.99 | 48.99 | 100 | +0.44(+0.91%) |
May 18, 2012 | 48.56 | 48.56 | 48.55 | 48.55 | 331 | -0.71(-1.44%) |
May 17, 2012 | 49.26 | 49.26 | 49.26 | 49.26 | 100 | -2.36(-4.57%) |
May 14, 2012 | 51.62 | 51.62 | 51.62 | 51.62 | 100 | +0.22(+0.43%) |
May 10, 2012 | 51.40 | 51.40 | 51.40 | 51.40 | 100 | +0.43(+0.84%) |
May 09, 2012 | 51.30 | 51.35 | 50.97 | 50.97 | 325 | -0.78(-1.51%) |
May 08, 2012 | 52.40 | 52.40 | 50.81 | 51.75 | 2,200 | -3.33(-6.05%) |
May 07, 2012 | 54.30 | 55.08 | 54.30 | 55.08 | 200 | +1.25(+2.32%) |
May 04, 2012 | 54.32 | 54.32 | 53.83 | 53.83 | 2,800 | +2.03(+3.92%) |
Apr 25, 2012 | 51.80 | 51.80 | 51.80 | 51.80 | 100 | +0.22(+0.43%) |
Apr 24, 2012 | 51.82 | 51.82 | 51.58 | 51.58 | 300 | -0.98(-1.87%) |
Apr 20, 2012 | 52.38 | 52.56 | 52.56 | 52.56 | 500 | +0.56(+1.08%) |
Apr 13, 2012 | 52.00 | 52.00 | 52.00 | 52.00 | 100 | +1.08(+2.12%) |
Apr 09, 2012 | 50.92 | 50.92 | 50.92 | 50.92 | 100 | -0.89(-1.72%) |
Apr 05, 2012 | 51.81 | 51.81 | 51.81 | 51.81 | 100 | +2.84(+5.80%) |
Apr 04, 2012 | 51.21 | 51.21 | 48.97 | 48.97 | 2,208 | -2.27(-4.43%) |
Apr 02, 2012 | 51.23 | 51.24 | 51.24 | 51.24 | 3,500 | +0.74(+1.47%) |
Mar 30, 2012 | 50.80 | 50.80 | 50.50 | 50.50 | 200 | +1.80(+3.70%) |
Mar 22, 2012 | 48.68 | 48.70 | 48.70 | 48.70 | 500 | +1.42(+3.00%) |
Mar 21, 2012 | 47.28 | 47.28 | 47.28 | 47.28 | 100 | -0.61(-1.27%) |
Mar 20, 2012 | 48.28 | 48.28 | 47.89 | 47.89 | 217 | -0.21(-0.44%) |
Mar 19, 2012 | 48.52 | 48.54 | 48.06 | 48.10 | 3,820 | -0.50(-1.03%) |
Mar 13, 2012 | 48.74 | 48.60 | 48.60 | 48.60 | 5,000 | +0.53(+1.10%) |
Mar 02, 2012 | 48.07 | 48.07 | 48.07 | 48.07 | 0 | -1.16(-2.36%) |
Feb 24, 2012 | 49.23 | 49.23 | 49.23 | 49.23 | 0 | +0.20(+0.41%) |
Feb 21, 2012 | 49.77 | 49.03 | 49.03 | 49.03 | 300 | -1.75(-3.44%) |
Feb 17, 2012 | 58.71 | 58.71 | 46.45 | 50.78 | 600 | -1.01(-1.95%) |
Feb 16, 2012 | 51.79 | 51.79 | 51.79 | 51.79 | 100 | +0.33(+0.64%) |
Feb 15, 2012 | 61.24 | 61.24 | 50.78 | 51.46 | 900 | +0.44(+0.86%) |
Feb 13, 2012 | 51.04 | 51.02 | 51.02 | 51.02 | 3,300 | -0.01(-0.02%) |
Feb 10, 2012 | 50.05 | 51.03 | 50.00 | 51.03 | 577 | +0.62(+1.23%) |
Feb 09, 2012 | 50.41 | 50.41 | 50.41 | 50.41 | 100 | +0.30(+0.60%) |
Feb 08, 2012 | 50.11 | 50.11 | 50.11 | 50.11 | 100 | +0.96(+1.95%) |
Feb 07, 2012 | 49.45 | 49.45 | 49.15 | 49.15 | 700 | -0.39(-0.79%) |
Feb 06, 2012 | 47.30 | 49.54 | 47.30 | 49.54 | 7,405 | +2.04(+4.29%) |
Feb 03, 2012 | 47.50 | 47.50 | 47.50 | 47.50 | 1,068 | -0.26(-0.54%) |
Feb 02, 2012 | 47.76 | 47.76 | 47.76 | 47.76 | 390 | +1.74(+3.78%) |
Jan 30, 2012 | 46.08 | 46.02 | 46.02 | 46.02 | 4,200 | -3.88(-7.78%) |
Jan 26, 2012 | 49.90 | 49.90 | 49.90 | 49.90 | 0 | -0.47(-0.93%) |
Jan 25, 2012 | 48.75 | 50.37 | 48.11 | 50.37 | 800 | -0.13(-0.26%) |
Jan 19, 2012 | 52.00 | 50.50 | 50.50 | 50.50 | 7,000 | +4.04(+8.70%) |
Jan 18, 2012 | 47.07 | 47.25 | 46.46 | 46.46 | 2,129 | -0.81(-1.71%) |
Jan 17, 2012 | 48.00 | 48.00 | 47.27 | 47.27 | 630 | -0.23(-0.48%) |
Jan 13, 2012 | 47.50 | 47.50 | 47.50 | 47.50 | 100 | -0.88(-1.82%) |
Jan 12, 2012 | 45.79 | 49.00 | 45.79 | 48.38 | 11,026 | +6.23(+14.78%) |
Jan 09, 2012 | 42.15 | 42.15 | 42.15 | 42.15 | 100 | +0.90(+2.18%) |
Dec 28, 2011 | 41.25 | 41.25 | 41.25 | 41.25 | 100 | +0.17(+0.41%) |
Dec 27, 2011 | 41.08 | 41.08 | 41.08 | 41.08 | 122 | -0.19(-0.46%) |
Dec 22, 2011 | 41.27 | 41.27 | 41.27 | 41.27 | 0 | -1.05(-2.48%) |
Dec 21, 2011 | 42.32 | 42.32 | 42.32 | 42.32 | 100 | +0.36(+0.86%) |
Dec 12, 2011 | 41.96 | 41.96 | 41.96 | 41.96 | 0 | -0.35(-0.83%) |
Dec 08, 2011 | 42.31 | 42.31 | 42.31 | 42.31 | 100 | -0.12(-0.28%) |
Dec 02, 2011 | 42.48 | 42.43 | 42.43 | 42.43 | 500 | +0.60(+1.43%) |
Nov 21, 2011 | 41.00 | 41.83 | 41.83 | 41.83 | 700 | -0.92(-2.15%) |
Nov 17, 2011 | 42.75 | 42.75 | 42.75 | 42.75 | 0 | -1.94(-4.34%) |
Nov 15, 2011 | 44.69 | 44.69 | 44.69 | 44.69 | 100 | +0.17(+0.38%) |
Nov 14, 2011 | 43.20 | 45.21 | 42.96 | 44.52 | 4,080 | +1.12(+2.58%) |
Nov 11, 2011 | 42.94 | 44.61 | 42.94 | 43.40 | 6,100 | -0.78(-1.77%) |
Nov 10, 2011 | 44.00 | 44.18 | 44.00 | 44.18 | 210 | -1.04(-2.30%) |
Nov 09, 2011 | 45.91 | 45.91 | 44.68 | 45.22 | 1,225 | -0.89(-1.93%) |
Nov 08, 2011 | 46.50 | 46.50 | 46.11 | 46.11 | 800 | -0.38(-0.82%) |
Nov 07, 2011 | 44.40 | 47.26 | 44.40 | 46.49 | 3,100 | +1.73(+3.87%) |
Nov 04, 2011 | 44.10 | 44.77 | 44.02 | 44.76 | 3,008 | +1.00(+2.29%) |
Nov 03, 2011 | 43.76 | 43.76 | 43.76 | 43.76 | 100 | -0.07(-0.16%) |
Nov 02, 2011 | 43.51 | 43.86 | 43.00 | 43.83 | 1,200 | +0.56(+1.29%) |
Nov 01, 2011 | 42.50 | 43.27 | 42.50 | 43.27 | 900 | +0.25(+0.58%) |
Oct 27, 2011 | 42.83 | 43.02 | 43.02 | 43.02 | 300 | +0.97(+2.31%) |
Oct 25, 2011 | 42.14 | 42.05 | 42.05 | 42.05 | 900 | +1.17(+2.86%) |
Oct 17, 2011 | 41.64 | 40.88 | 40.88 | 40.88 | 3,100 | -0.55(-1.33%) |
Oct 14, 2011 | 41.29 | 41.43 | 41.29 | 41.43 | 400 | +3.77(+10.01%) |
Oct 05, 2011 | 37.80 | 37.66 | 37.66 | 37.66 | 1,300 | +1.18(+3.23%) |
Oct 04, 2011 | 36.49 | 36.49 | 36.48 | 36.48 | 500 | -0.74(-1.99%) |
Oct 03, 2011 | 37.22 | 37.22 | 37.22 | 37.22 | 240 | -1.14(-2.97%) |
Sep 29, 2011 | 38.36 | 38.36 | 38.36 | 38.36 | 0 | -3.86(-9.14%) |
Sep 27, 2011 | 41.96 | 42.22 | 42.22 | 42.22 | 500 | +0.88(+2.13%) |
Sep 26, 2011 | 40.93 | 41.34 | 40.93 | 41.34 | 610 | +1.83(+4.63%) |
Sep 19, 2011 | 39.27 | 39.51 | 39.51 | 39.51 | 2,700 | -1.24(-3.04%) |
Sep 16, 2011 | 40.75 | 40.75 | 40.75 | 40.75 | 100 | +2.31(+6.01%) |
Sep 13, 2011 | 38.44 | 38.44 | 38.44 | 38.44 | 0 | -1.12(-2.83%) |
Sep 08, 2011 | 39.56 | 39.56 | 39.56 | 39.56 | 0 | -0.93(-2.30%) |
Sep 07, 2011 | 40.28 | 40.49 | 40.27 | 40.49 | 400 | -1.30(-3.11%) |
Aug 31, 2011 | 41.79 | 41.79 | 41.79 | 41.79 | 300 | +0.08(+0.19%) |
Aug 30, 2011 | 41.71 | 41.71 | 41.71 | 41.71 | 100 | +1.10(+2.71%) |
Aug 29, 2011 | 39.69 | 41.09 | 39.69 | 40.61 | 801 | +4.18(+11.47%) |
Aug 19, 2011 | 36.43 | 36.43 | 36.43 | 36.43 | 100 | -2.44(-6.28%) |
Aug 12, 2011 | 39.21 | 38.87 | 38.87 | 38.87 | 1,900 | +2.60(+7.17%) |
Aug 10, 2011 | 35.99 | 36.27 | 36.27 | 36.27 | 2,300 | +1.49(+4.28%) |
Aug 08, 2011 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | -1.20(-3.35%) |
Aug 05, 2011 | 32.05 | 36.97 | 32.05 | 35.98 | 6,301 | -0.95(-2.59%) |
Aug 04, 2011 | 37.76 | 37.92 | 36.94 | 36.94 | 2,473 | -0.93(-2.46%) |
Aug 03, 2011 | 37.87 | 37.87 | 37.87 | 37.87 | 200 | -0.27(-0.71%) |
Aug 02, 2011 | 38.14 | 38.14 | 38.14 | 38.14 | 300 | -2.69(-6.59%) |
Jul 25, 2011 | 40.83 | 40.83 | 40.83 | 40.83 | 100 | +0.13(+0.32%) |
Jul 22, 2011 | 40.70 | 40.71 | 40.70 | 40.70 | 1,051 | -0.09(-0.23%) |
Jul 21, 2011 | 40.74 | 40.79 | 40.74 | 40.79 | 200 | +0.06(+0.15%) |
Jul 20, 2011 | 40.73 | 40.73 | 40.73 | 40.73 | 100 | -0.99(-2.37%) |
Jul 06, 2011 | 41.47 | 41.72 | 41.72 | 41.72 | 900 | -0.57(-1.35%) |
Jul 05, 2011 | 41.17 | 42.32 | 41.17 | 42.29 | 500 | +1.43(+3.50%) |
Jun 29, 2011 | 41.23 | 40.86 | 40.86 | 40.86 | 700 | +0.11(+0.27%) |
Jun 28, 2011 | 40.75 | 40.75 | 40.75 | 40.75 | 400 | +0.21(+0.52%) |
Jun 23, 2011 | 40.34 | 40.54 | 40.54 | 40.54 | 4,600 | -1.29(-3.08%) |
Jun 22, 2011 | 41.50 | 41.83 | 41.50 | 41.83 | 1,150 | -0.07(-0.17%) |
Jun 21, 2011 | 41.90 | 41.90 | 41.90 | 41.90 | 200 | +1.06(+2.60%) |
Jun 20, 2011 | 40.84 | 40.84 | 40.84 | 40.84 | 300 | +0.69(+1.72%) |
Jun 13, 2011 | 40.22 | 40.15 | 40.15 | 40.15 | 17,700 | -0.19(-0.47%) |
Jun 10, 2011 | 40.16 | 40.36 | 40.16 | 40.34 | 3,700 | -0.52(-1.28%) |
Jun 09, 2011 | 40.90 | 40.95 | 40.84 | 40.86 | 2,525 | -0.09(-0.22%) |