Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2012 | 35.95 | 35.95 | 35.95 | 35.95 | 0 | -0.30(-0.83%) |
May 24, 2012 | 36.25 | 36.25 | 36.25 | 0 | -3.75(-9.38%) | |
May 18, 2012 | 40.00 | 40.00 | 40.00 | 0 | +0.05(+0.13%) | |
May 17, 2012 | 39.95 | 39.95 | 39.95 | 39.95 | 200 | -0.23(-0.57%) |
May 14, 2012 | 40.18 | 40.18 | 40.18 | 0 | -1.57(-3.76%) | |
May 11, 2012 | 42.03 | 42.03 | 41.75 | 41.75 | 1,018 | -2.65(-5.97%) |
May 08, 2012 | 44.40 | 44.40 | 44.40 | 0 | -2.00(-4.31%) | |
May 04, 2012 | 46.40 | 46.40 | 46.40 | 0 | -0.45(-0.95%) | |
May 03, 2012 | 46.90 | 46.90 | 46.81 | 46.85 | 1,310 | -0.11(-0.24%) |
May 02, 2012 | 46.60 | 46.96 | 46.60 | 46.96 | 530 | +1.56(+3.44%) |
May 01, 2012 | 45.15 | 45.40 | 45.15 | 45.40 | 1,660 | +0.44(+0.98%) |
Apr 30, 2012 | 45.00 | 45.01 | 44.96 | 44.96 | 410 | +0.50(+1.12%) |
Apr 27, 2012 | 44.50 | 44.50 | 44.46 | 44.46 | 320 | -0.13(-0.29%) |
Apr 26, 2012 | 44.59 | 44.59 | 44.59 | 44.59 | 1,620 | -1.32(-2.88%) |
Apr 19, 2012 | 45.91 | 45.91 | 45.91 | 0 | -1.24(-2.63%) | |
Apr 12, 2012 | 47.15 | 47.15 | 47.15 | 0 | +0.25(+0.53%) | |
Apr 10, 2012 | 46.90 | 46.90 | 46.90 | 0 | -1.00(-2.09%) | |
Apr 05, 2012 | 47.90 | 47.90 | 47.90 | 0 | -2.98(-5.86%) | |
Apr 04, 2012 | 50.88 | 50.88 | 50.88 | 50.88 | 2,000 | -2.11(-3.98%) |
Apr 03, 2012 | 52.99 | 52.99 | 52.99 | 52.99 | 480 | +0.34(+0.65%) |
Mar 26, 2012 | 52.65 | 52.65 | 52.65 | 0 | +1.35(+2.63%) | |
Mar 22, 2012 | 51.30 | 51.30 | 51.30 | 0 | -0.40(-0.77%) | |
Mar 21, 2012 | 51.70 | 51.70 | 51.70 | 51.70 | 200 | +1.00(+1.97%) |
Mar 15, 2012 | 50.70 | 50.70 | 50.70 | 740 | +0.50(+1.00%) | |
Mar 14, 2012 | 51.07 | 51.07 | 50.20 | 50.20 | 600 | +0.50(+1.01%) |
Mar 08, 2012 | 49.70 | 49.70 | 49.70 | 0 | -0.92(-1.82%) | |
Mar 05, 2012 | 50.62 | 50.62 | 50.62 | 0 | -1.38(-2.65%) | |
Mar 02, 2012 | 51.99 | 52.00 | 51.99 | 52.00 | 200 | -1.80(-3.35%) |
Feb 27, 2012 | 53.80 | 53.80 | 53.80 | 53.80 | 0 | -1.16(-2.11%) |
Feb 24, 2012 | 54.93 | 54.96 | 54.93 | 54.96 | 1,810 | +0.10(+0.18%) |
Feb 08, 2012 | 54.86 | 54.86 | 54.86 | 0 | +0.86(+1.59%) | |
Feb 06, 2012 | 54.00 | 54.00 | 54.00 | 0 | +0.79(+1.48%) | |
Jan 30, 2012 | 53.21 | 53.21 | 53.21 | 0 | -2.79(-4.98%) | |
Jan 26, 2012 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | -1.50(-2.61%) |
Jan 25, 2012 | 57.50 | 57.55 | 57.20 | 57.50 | 3,300 | -8.78(-13.25%) |
Jan 23, 2012 | 66.28 | 66.28 | 66.28 | 0 | +2.78(+4.38%) | |
Jan 17, 2012 | 63.50 | 63.50 | 63.50 | 0 | +1.25(+2.01%) | |
Jan 12, 2012 | 62.25 | 62.25 | 62.25 | 0 | +0.25(+0.40%) | |
Jan 10, 2012 | 62.00 | 62.00 | 62.00 | 0 | -0.40(-0.64%) | |
Jan 03, 2012 | 62.40 | 62.40 | 62.40 | 0 | +3.45(+5.85%) | |
Dec 30, 2011 | 58.90 | 58.95 | 58.90 | 58.95 | 1,160 | +1.31(+2.27%) |
Dec 29, 2011 | 57.60 | 57.64 | 57.60 | 57.64 | 325 | -0.36(-0.62%) |
Dec 27, 2011 | 58.00 | 58.00 | 58.00 | 58.00 | 0 | -0.15(-0.26%) |
Dec 23, 2011 | 58.15 | 58.15 | 58.15 | 58.15 | 295 | +0.81(+1.41%) |
Dec 21, 2011 | 57.58 | 57.58 | 57.34 | 57.34 | 801 | +0.24(+0.42%) |
Dec 19, 2011 | 57.10 | 57.10 | 57.10 | 57.10 | 0 | -0.06(-0.10%) |
Dec 16, 2011 | 57.70 | 57.70 | 57.16 | 57.16 | 3,010 | -0.16(-0.28%) |
Dec 15, 2011 | 57.32 | 57.32 | 57.32 | 57.32 | 110 | +2.02(+3.65%) |
Dec 14, 2011 | 56.00 | 56.00 | 55.30 | 55.30 | 3,470 | -2.15(-3.74%) |
Dec 12, 2011 | 57.45 | 57.45 | 57.45 | 57.45 | 0 | -0.90(-1.54%) |
Dec 08, 2011 | 58.35 | 58.35 | 58.35 | 0 | -3.70(-5.96%) | |
Dec 07, 2011 | 62.05 | 62.05 | 62.05 | 62.05 | 200 | -0.11(-0.18%) |
Dec 06, 2011 | 62.16 | 62.16 | 62.16 | 62.16 | 723 | +1.37(+2.25%) |
Nov 30, 2011 | 60.79 | 60.79 | 60.79 | 0 | +2.52(+4.32%) | |
Nov 28, 2011 | 58.27 | 58.27 | 58.27 | 0 | +0.57(+0.99%) | |
Nov 23, 2011 | 57.70 | 57.70 | 57.70 | 0 | -0.10(-0.17%) | |
Nov 22, 2011 | 57.80 | 57.80 | 57.80 | 57.80 | 200 | +1.10(+1.94%) |
Nov 21, 2011 | 56.70 | 56.70 | 56.70 | 56.70 | 200 | -0.18(-0.32%) |
Nov 17, 2011 | 56.88 | 56.88 | 56.88 | 56.88 | 0 | -1.47(-2.52%) |
Nov 16, 2011 | 58.35 | 58.35 | 58.35 | 58.35 | 200 | +0.30(+0.52%) |
Nov 15, 2011 | 58.05 | 58.05 | 58.05 | 58.05 | 124 | -1.70(-2.85%) |
Nov 14, 2011 | 59.75 | 59.75 | 59.75 | 59.75 | 2,590 | +2.15(+3.73%) |
Nov 10, 2011 | 57.60 | 57.60 | 57.60 | 0 | -3.51(-5.74%) | |
Nov 07, 2011 | 61.11 | 61.11 | 61.11 | 0 | -2.32(-3.66%) | |
Nov 04, 2011 | 63.10 | 63.43 | 63.10 | 63.43 | 950 | -0.47(-0.74%) |
Nov 03, 2011 | 62.30 | 63.90 | 62.10 | 63.90 | 1,500 | +1.45(+2.32%) |
Nov 02, 2011 | 62.00 | 62.45 | 62.00 | 62.45 | 500 | +0.53(+0.86%) |
Nov 01, 2011 | 62.60 | 62.77 | 61.92 | 61.92 | 1,282 | -9.22(-12.96%) |
Oct 27, 2011 | 71.14 | 71.14 | 71.14 | 0 | +3.39(+5.00%) | |
Oct 26, 2011 | 67.40 | 67.75 | 67.40 | 67.75 | 600 | +5.75(+9.27%) |
Oct 19, 2011 | 62.00 | 62.00 | 62.00 | 0 | -2.00(-3.12%) | |
Oct 18, 2011 | 63.26 | 64.00 | 63.26 | 64.00 | 1,050 | +3.00(+4.92%) |
Oct 07, 2011 | 61.00 | 61.00 | 61.00 | 0 | +0.70(+1.16%) | |
Oct 06, 2011 | 60.30 | 60.30 | 60.30 | 60.30 | 200 | +2.20(+3.79%) |
Oct 05, 2011 | 58.10 | 58.10 | 58.10 | 58.10 | 117 | -0.04(-0.07%) |
Oct 04, 2011 | 57.20 | 58.14 | 57.20 | 58.14 | 600 | -0.28(-0.48%) |
Oct 03, 2011 | 58.42 | 58.42 | 58.42 | 58.42 | 500 | -5.23(-8.22%) |
Sep 29, 2011 | 63.65 | 63.65 | 63.65 | 63.65 | 0 | +1.65(+2.66%) |
Sep 28, 2011 | 62.00 | 62.00 | 62.00 | 62.00 | 200 | +1.45(+2.39%) |
Sep 26, 2011 | 60.55 | 60.55 | 60.55 | 60.55 | 0 | +3.05(+5.30%) |
Sep 23, 2011 | 57.50 | 57.50 | 57.50 | 57.50 | 150 | -3.15(-5.19%) |
Sep 20, 2011 | 60.65 | 60.65 | 60.65 | 0 | -2.20(-3.50%) | |
Sep 19, 2011 | 62.85 | 62.85 | 62.85 | 62.85 | 430 | -1.67(-2.59%) |
Sep 16, 2011 | 64.52 | 64.52 | 64.52 | 64.52 | 400 | +6.11(+10.46%) |
Sep 14, 2011 | 58.41 | 58.41 | 58.41 | 58.41 | 0 | +1.11(+1.94%) |
Sep 13, 2011 | 57.60 | 57.60 | 57.30 | 57.30 | 430 | -2.60(-4.34%) |
Sep 08, 2011 | 59.90 | 59.90 | 59.90 | 59.90 | 0 | -4.62(-7.16%) |
Sep 02, 2011 | 64.52 | 64.52 | 64.52 | 0 | -1.83(-2.76%) | |
Aug 31, 2011 | 66.35 | 66.35 | 66.35 | 0 | +5.15(+8.42%) | |
Aug 30, 2011 | 61.20 | 61.20 | 61.20 | 61.20 | 227 | +1.16(+1.93%) |
Aug 26, 2011 | 60.04 | 60.04 | 60.04 | 0 | -1.94(-3.13%) | |
Aug 25, 2011 | 61.98 | 61.98 | 61.98 | 61.98 | 140 | -1.92(-3.01%) |
Aug 24, 2011 | 63.90 | 63.90 | 63.90 | 63.90 | 140 | +4.25(+7.12%) |
Aug 22, 2011 | 59.65 | 59.65 | 59.65 | 200 | -1.30(-2.13%) | |
Aug 18, 2011 | 60.95 | 60.95 | 60.95 | 0 | -3.62(-5.61%) | |
Aug 17, 2011 | 65.35 | 65.35 | 64.57 | 64.57 | 620 | -0.13(-0.20%) |
Aug 16, 2011 | 64.70 | 64.70 | 64.70 | 64.70 | 220 | -2.05(-3.07%) |
Aug 15, 2011 | 65.55 | 66.75 | 65.55 | 66.75 | 5,000 | +4.20(+6.71%) |
Aug 11, 2011 | 62.55 | 62.55 | 62.55 | 0 | -2.05(-3.17%) | |
Aug 10, 2011 | 64.28 | 64.60 | 64.28 | 64.60 | 600 | -5.05(-7.25%) |
Aug 09, 2011 | 69.75 | 69.75 | 69.65 | 69.65 | 400 | -0.65(-0.92%) |
Aug 08, 2011 | 70.30 | 70.30 | 70.30 | 70.30 | 200 | -5.05(-6.70%) |
Aug 04, 2011 | 75.35 | 75.35 | 75.35 | 75.35 | 0 | -10.05(-11.77%) |
Aug 01, 2011 | 85.40 | 85.40 | 85.40 | 0 | +0.20(+0.23%) | |
Jul 29, 2011 | 85.38 | 85.38 | 85.20 | 85.20 | 67,695 | -0.40(-0.47%) |
Jul 26, 2011 | 85.60 | 85.60 | 85.60 | 0 | -0.92(-1.06%) | |
Jul 25, 2011 | 86.00 | 86.52 | 86.00 | 86.52 | 10,100 | +2.58(+3.07%) |
Jul 22, 2011 | 83.95 | 83.95 | 83.95 | 83.95 | 10,000 | +1.55(+1.88%) |
Jul 21, 2011 | 82.40 | 82.40 | 82.40 | 82.40 | 120 | +1.50(+1.85%) |
Jul 20, 2011 | 80.90 | 80.90 | 80.90 | 80.90 | 100 | -2.12(-2.55%) |
Jul 18, 2011 | 83.02 | 83.02 | 83.02 | 0 | +0.32(+0.38%) | |
Jul 15, 2011 | 83.20 | 83.20 | 82.70 | 82.70 | 200 | -0.85(-1.01%) |
Jul 14, 2011 | 83.55 | 83.55 | 83.55 | 83.55 | 50,000 | +1.00(+1.21%) |
Jul 13, 2011 | 83.76 | 83.76 | 82.55 | 82.55 | 10,393 | -0.20(-0.24%) |
Jul 12, 2011 | 82.75 | 82.75 | 82.37 | 82.75 | 22,697 | +2.25(+2.80%) |
Jul 11, 2011 | 81.00 | 81.00 | 80.50 | 80.50 | 200 | +1.65(+2.09%) |
Jul 07, 2011 | 78.85 | 78.85 | 78.85 | 0 | +1.61(+2.08%) | |
Jul 01, 2011 | 77.24 | 77.24 | 77.24 | 0 | -0.45(-0.58%) | |
Jun 30, 2011 | 77.69 | 77.69 | 77.69 | 77.69 | 435 | +4.39(+5.99%) |
Jun 28, 2011 | 73.30 | 73.30 | 73.30 | 0 | +0.62(+0.85%) | |
Jun 27, 2011 | 72.90 | 73.05 | 72.68 | 72.68 | 2,709 | -0.72(-0.98%) |
Jun 24, 2011 | 73.50 | 73.50 | 73.40 | 73.40 | 1,952 | -5.75(-7.26%) |
Jun 22, 2011 | 79.15 | 79.15 | 79.15 | 0 | +0.15(+0.19%) | |
Jun 21, 2011 | 79.00 | 79.00 | 79.00 | 79.00 | 134 | +0.50(+0.64%) |
Jun 20, 2011 | 78.50 | 78.50 | 78.50 | 78.50 | 123 | -1.90(-2.36%) |
Jun 15, 2011 | 80.40 | 80.40 | 80.40 | 0 | -2.25(-2.72%) | |
Jun 09, 2011 | 82.65 | 82.65 | 82.65 | 0 | -0.35(-0.42%) | |
Jun 08, 2011 | 83.10 | 83.10 | 83.00 | 83.00 | 3,722 | -2.72(-3.17%) |