Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2012 | 29.22 | 29.22 | 29.22 | 0 | +0.27(+0.92%) | |
Apr 23, 2012 | 28.95 | 28.95 | 28.95 | 0 | -0.02(-0.07%) | |
Apr 20, 2012 | 28.93 | 28.98 | 28.93 | 28.98 | 600 | +0.12(+0.43%) |
Apr 18, 2012 | 28.85 | 28.85 | 28.85 | 0 | -0.13(-0.43%) | |
Apr 17, 2012 | 28.98 | 28.98 | 28.98 | 28.98 | 300 | +0.34(+1.20%) |
Apr 16, 2012 | 28.75 | 28.75 | 28.63 | 28.63 | 600 | -0.29(-1.00%) |
Apr 13, 2012 | 28.97 | 28.97 | 28.92 | 28.92 | 200 | +0.06(+0.21%) |
Apr 11, 2012 | 28.86 | 28.86 | 28.86 | 0 | +0.34(+1.19%) | |
Apr 10, 2012 | 28.59 | 28.59 | 28.52 | 28.52 | 4,200 | -0.45(-1.55%) |
Apr 09, 2012 | 28.70 | 28.97 | 28.68 | 28.97 | 1,500 | -0.21(-0.73%) |
Apr 05, 2012 | 29.02 | 29.18 | 29.02 | 29.18 | 900 | -0.20(-0.67%) |
Apr 02, 2012 | 29.38 | 29.38 | 29.38 | 0 | +0.15(+0.51%) | |
Mar 30, 2012 | 29.23 | 29.23 | 29.23 | 29.23 | 12,513 | +0.17(+0.59%) |
Mar 29, 2012 | 28.85 | 29.10 | 28.84 | 29.06 | 7,900 | -0.62(-2.10%) |
Mar 27, 2012 | 29.68 | 29.68 | 29.68 | 0 | -0.09(-0.31%) | |
Mar 26, 2012 | 29.78 | 29.80 | 29.74 | 29.78 | 13,300 | +0.35(+1.19%) |
Mar 23, 2012 | 29.43 | 29.43 | 29.43 | 29.43 | 12,000 | -0.01(-0.02%) |
Mar 22, 2012 | 29.33 | 29.50 | 29.33 | 29.43 | 700 | -0.14(-0.47%) |
Mar 21, 2012 | 29.69 | 29.69 | 29.57 | 29.57 | 13,000 | -0.16(-0.54%) |
Mar 19, 2012 | 29.73 | 29.73 | 29.73 | 0 | -0.19(-0.63%) | |
Mar 16, 2012 | 29.90 | 29.92 | 29.90 | 29.92 | 200 | +0.09(+0.30%) |
Mar 14, 2012 | 29.83 | 29.83 | 29.83 | 0 | -0.09(-0.29%) | |
Mar 13, 2012 | 29.78 | 29.92 | 29.78 | 29.92 | 2,200 | +1.58(+5.59%) |
Mar 07, 2012 | 28.33 | 28.33 | 28.33 | 28.33 | 1,000 | +0.76(+2.76%) |
Feb 17, 2012 | 27.57 | 27.57 | 27.57 | 0 | -0.03(-0.12%) | |
Feb 16, 2012 | 27.87 | 27.87 | 27.60 | 27.61 | 1,500 | -0.19(-0.69%) |
Feb 13, 2012 | 27.80 | 27.80 | 27.80 | 0 | +0.27(+0.96%) | |
Feb 10, 2012 | 27.53 | 27.53 | 27.53 | 27.53 | 242 | +0.69(+2.58%) |
Feb 07, 2012 | 26.84 | 26.84 | 26.84 | 0 | +0.15(+0.58%) | |
Feb 06, 2012 | 26.68 | 26.69 | 26.68 | 26.69 | 400 | -0.21(-0.80%) |
Feb 03, 2012 | 26.90 | 26.90 | 26.90 | 26.90 | 100 | +0.03(+0.12%) |
Feb 02, 2012 | 26.87 | 26.87 | 26.87 | 26.87 | 100 | +0.42(+1.58%) |
Jan 31, 2012 | 26.45 | 26.45 | 26.45 | 0 | +0.11(+0.42%) | |
Jan 30, 2012 | 26.24 | 26.34 | 26.24 | 26.34 | 200 | -0.18(-0.67%) |
Jan 27, 2012 | 26.52 | 26.52 | 26.52 | 26.52 | 200 | -0.50(-1.86%) |
Jan 26, 2012 | 27.02 | 27.02 | 27.02 | 27.02 | 400 | -0.10(-0.36%) |
Jan 24, 2012 | 27.12 | 27.12 | 27.12 | 27.12 | 0 | -0.50(-1.82%) |
Jan 23, 2012 | 27.62 | 27.62 | 27.62 | 27.62 | 200 | +0.50(+1.83%) |
Jan 20, 2012 | 27.12 | 27.12 | 27.12 | 27.12 | 100 | +0.26(+0.96%) |
Jan 19, 2012 | 26.86 | 26.86 | 26.86 | 26.86 | 100 | +1.05(+4.06%) |
Jan 11, 2012 | 25.82 | 25.82 | 25.82 | 0 | -0.25(-0.94%) | |
Jan 03, 2012 | 26.06 | 26.06 | 26.06 | 0 | +0.74(+2.92%) | |
Dec 29, 2011 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | -0.59(-2.26%) |
Dec 28, 2011 | 25.91 | 25.91 | 25.91 | 25.91 | 300 | -0.01(-0.04%) |
Dec 23, 2011 | 25.92 | 25.92 | 25.92 | 25.92 | 0 | +0.96(+3.85%) |
Dec 20, 2011 | 24.96 | 24.96 | 24.96 | 24.96 | 3,600 | +0.46(+1.87%) |
Dec 19, 2011 | 24.50 | 24.50 | 24.48 | 24.50 | 2,900 | +0.28(+1.16%) |
Dec 16, 2011 | 24.47 | 24.49 | 24.17 | 24.22 | 8,400 | +0.12(+0.50%) |
Dec 15, 2011 | 23.93 | 24.10 | 23.89 | 24.10 | 2,800 | -0.04(-0.18%) |
Dec 14, 2011 | 24.14 | 24.14 | 24.14 | 24.14 | 1,800 | -1.92(-7.38%) |
Dec 07, 2011 | 26.07 | 26.07 | 26.07 | 26.07 | 1,700 | -0.87(-3.22%) |
Dec 06, 2011 | 26.95 | 26.95 | 26.93 | 26.93 | 2,300 | -0.96(-3.43%) |
Dec 05, 2011 | 27.89 | 27.89 | 27.89 | 27.89 | 900 | +0.17(+0.62%) |
Dec 02, 2011 | 28.17 | 28.21 | 27.72 | 27.72 | 4,600 | -0.25(-0.91%) |
Dec 01, 2011 | 28.03 | 28.19 | 27.93 | 27.97 | 7,000 | +2.25(+8.75%) |
Nov 29, 2011 | 25.72 | 25.72 | 25.72 | 2,000 | -0.14(-0.54%) | |
Nov 28, 2011 | 25.86 | 25.86 | 25.86 | 25.86 | 1,000 | +0.39(+1.51%) |
Nov 23, 2011 | 25.48 | 25.48 | 25.48 | 800 | -1.99(-7.25%) | |
Nov 14, 2011 | 27.47 | 27.47 | 27.47 | 1,900 | +0.38(+1.40%) | |
Nov 10, 2011 | 27.09 | 27.09 | 27.09 | 4,200 | -0.73(-2.61%) | |
Nov 07, 2011 | 27.82 | 27.82 | 27.82 | 4,800 | -1.38(-4.74%) | |
Oct 28, 2011 | 29.20 | 29.20 | 29.20 | 5,300 | +1.64(+5.95%) | |
Oct 24, 2011 | 27.56 | 27.56 | 27.56 | 4,600 | +0.75(+2.82%) | |
Oct 21, 2011 | 26.80 | 26.80 | 26.80 | 26.80 | 500 | +2.85(+11.91%) |
Oct 06, 2011 | 23.95 | 23.95 | 23.95 | 23.95 | 1,800 | -0.14(-0.57%) |
Oct 05, 2011 | 24.06 | 24.09 | 24.03 | 24.09 | 3,600 | -0.37(-1.51%) |
Sep 30, 2011 | 24.46 | 24.46 | 24.46 | 24.46 | 3,100 | -0.51(-2.04%) |
Sep 29, 2011 | 25.17 | 25.19 | 24.97 | 24.97 | 8,300 | -1.26(-4.79%) |
Sep 27, 2011 | 26.23 | 26.23 | 26.23 | 4,400 | +2.09(+8.66%) | |
Sep 26, 2011 | 24.11 | 24.16 | 24.09 | 24.14 | 7,000 | +0.02(+0.06%) |
Sep 22, 2011 | 24.12 | 24.12 | 24.12 | 4,400 | -2.14(-8.14%) | |
Sep 21, 2011 | 26.75 | 26.75 | 26.26 | 26.26 | 4,800 | -2.13(-7.51%) |
Sep 16, 2011 | 28.39 | 28.39 | 28.39 | 3,700 | +0.51(+1.81%) | |
Sep 15, 2011 | 27.89 | 27.89 | 27.89 | 27.89 | 8,300 | +0.02(+0.06%) |
Sep 09, 2011 | 27.87 | 27.87 | 27.87 | 27.87 | 8,600 | -0.83(-2.89%) |
Sep 07, 2011 | 28.70 | 28.70 | 28.70 | 28.70 | 7,600 | +0.05(+0.18%) |
Sep 06, 2011 | 28.70 | 28.70 | 28.65 | 28.65 | 4,000 | -1.31(-4.37%) |
Aug 30, 2011 | 29.96 | 29.96 | 29.96 | 600 | -0.17(-0.55%) | |
Aug 29, 2011 | 30.12 | 30.12 | 30.12 | 30.12 | 1,300 | +0.93(+3.19%) |
Aug 26, 2011 | 29.19 | 29.19 | 29.19 | 29.19 | 1,310 | +0.20(+0.69%) |
Aug 25, 2011 | 28.99 | 28.99 | 28.99 | 28.99 | 2,200 | -0.25(-0.84%) |
Aug 24, 2011 | 29.24 | 29.24 | 29.24 | 29.24 | 1,700 | +0.22(+0.76%) |
Aug 23, 2011 | 28.89 | 29.01 | 28.88 | 29.01 | 2,625 | -1.82(-5.89%) |
Aug 18, 2011 | 30.83 | 30.83 | 30.83 | 1,600 | -0.51(-1.62%) | |
Aug 17, 2011 | 31.32 | 31.34 | 31.32 | 31.34 | 4,200 | +1.39(+4.63%) |
Aug 11, 2011 | 29.95 | 29.95 | 29.95 | 3,200 | +0.82(+2.81%) | |
Aug 09, 2011 | 29.13 | 29.13 | 29.13 | 29.13 | 3,700 | -1.42(-4.65%) |
Aug 05, 2011 | 30.55 | 30.55 | 30.55 | 1,100 | -2.21(-6.75%) | |
Jul 21, 2011 | 32.76 | 32.76 | 32.76 | 600 | +1.64(+5.26%) | |
Jul 15, 2011 | 31.12 | 31.12 | 31.12 | 2,500 | -0.03(-0.10%) | |
Jul 14, 2011 | 31.18 | 31.18 | 31.15 | 31.15 | 1,000 | -0.43(-1.35%) |
Jul 13, 2011 | 31.58 | 31.58 | 31.58 | 31.58 | 400 | +0.19(+0.61%) |
Jul 11, 2011 | 31.39 | 31.39 | 31.39 | 2,200 | -0.51(-1.59%) | |
Jul 08, 2011 | 31.89 | 31.92 | 31.89 | 31.90 | 1,200 | -0.36(-1.12%) |
Jul 07, 2011 | 32.23 | 32.26 | 32.23 | 32.26 | 1,300 | +1.38(+4.46%) |
Jun 28, 2011 | 30.88 | 30.88 | 30.88 | 700 | +0.40(+1.32%) | |
Jun 27, 2011 | 30.57 | 30.57 | 30.47 | 30.48 | 3,650 | -0.17(-0.56%) |
Jun 23, 2011 | 30.65 | 30.65 | 30.65 | 700 | -0.66(-2.10%) | |
Jun 22, 2011 | 31.31 | 31.31 | 31.31 | 31.31 | 1,600 | +0.14(+0.45%) |
Jun 20, 2011 | 31.17 | 31.17 | 31.17 | 600 | +0.90(+2.97%) | |
Jun 16, 2011 | 30.27 | 30.27 | 30.27 | 700 | -0.86(-2.76%) | |
Jun 10, 2011 | 31.13 | 31.13 | 31.13 | 31.13 | 600 | -0.33(-1.05%) |
Jun 09, 2011 | 31.46 | 31.46 | 31.46 | 31.46 | 350 | +0.05(+0.18%) |
Jun 06, 2011 | 31.41 | 31.41 | 31.41 | 400 | +0.01(+0.02%) | |
Jun 03, 2011 | 31.48 | 31.48 | 31.40 | 31.40 | 7,200 | +0.37(+1.19%) |
May 18, 2011 | 31.03 | 31.03 | 31.03 | 1,200 | -1.09(-3.38%) | |
May 11, 2011 | 32.12 | 32.12 | 32.12 | 1,400 | +0.58(+1.83%) | |
May 10, 2011 | 31.54 | 31.54 | 31.54 | 31.54 | 700 | +0.23(+0.75%) |
May 04, 2011 | 31.31 | 31.31 | 31.31 | 5,800 | -0.39(-1.24%) |