Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2012 | 40.85 | 40.85 | 40.85 | 40.85 | 0 | -0.17(-0.41%) |
May 24, 2012 | 41.02 | 41.02 | 41.02 | 0 | +0.02(+0.05%) | |
May 23, 2012 | 41.50 | 41.50 | 41.00 | 41.00 | 608 | -0.75(-1.80%) |
May 17, 2012 | 41.75 | 41.75 | 41.75 | 0 | -0.75(-1.76%) | |
May 15, 2012 | 42.50 | 42.50 | 42.50 | 0 | -1.29(-2.95%) | |
May 11, 2012 | 43.79 | 43.79 | 43.79 | 0 | +0.44(+1.02%) | |
May 09, 2012 | 43.35 | 43.35 | 43.35 | 0 | -0.50(-1.14%) | |
May 07, 2012 | 43.85 | 43.85 | 43.85 | 43.85 | 0 | -0.80(-1.79%) |
May 03, 2012 | 44.65 | 44.65 | 44.65 | 0 | +1.30(+3.00%) | |
Apr 27, 2012 | 43.35 | 43.35 | 43.35 | 0 | +0.40(+0.93%) | |
Apr 26, 2012 | 42.95 | 42.95 | 42.95 | 42.95 | 200 | -3.10(-6.73%) |
Apr 24, 2012 | 46.05 | 46.05 | 46.05 | 290 | +1.05(+2.33%) | |
Apr 23, 2012 | 45.00 | 45.00 | 45.00 | 45.00 | 2,000 | -1.00(-2.17%) |
Apr 20, 2012 | 46.00 | 46.00 | 46.00 | 46.00 | 200 | +0.80(+1.77%) |
Apr 19, 2012 | 45.20 | 45.60 | 45.20 | 45.20 | 1,075 | +1.05(+2.38%) |
Apr 16, 2012 | 44.15 | 44.15 | 44.15 | 0 | +0.15(+0.34%) | |
Apr 05, 2012 | 44.00 | 44.00 | 44.00 | 0 | -1.60(-3.51%) | |
Apr 03, 2012 | 45.60 | 45.60 | 45.60 | 0 | +1.60(+3.64%) | |
Mar 29, 2012 | 44.00 | 44.00 | 44.00 | 0 | -0.75(-1.68%) | |
Mar 28, 2012 | 44.75 | 44.75 | 44.75 | 44.75 | 100 | -0.56(-1.24%) |
Mar 23, 2012 | 45.31 | 45.31 | 45.31 | 0 | +0.76(+1.71%) | |
Mar 22, 2012 | 44.55 | 44.55 | 44.55 | 44.55 | 1,760 | -0.91(-2.01%) |
Mar 21, 2012 | 45.46 | 45.46 | 45.46 | 45.46 | 1,236 | +0.06(+0.14%) |
Mar 20, 2012 | 45.83 | 45.83 | 45.40 | 45.40 | 1,000 | +0.40(+0.89%) |
Mar 19, 2012 | 45.25 | 45.25 | 45.00 | 45.00 | 1,130 | +0.10(+0.23%) |
Mar 14, 2012 | 44.90 | 44.90 | 44.90 | 0 | -0.20(-0.45%) | |
Mar 13, 2012 | 45.10 | 45.10 | 45.10 | 45.10 | 1,432 | +0.10(+0.22%) |
Mar 12, 2012 | 45.00 | 45.00 | 45.00 | 45.00 | 1,576 | +0.39(+0.88%) |
Mar 08, 2012 | 44.61 | 44.61 | 44.61 | 0 | +0.61(+1.38%) | |
Mar 07, 2012 | 44.16 | 44.35 | 44.00 | 44.00 | 1,492 | +0.00(+0.00%) |
Mar 06, 2012 | 44.00 | 44.45 | 44.00 | 44.00 | 2,201 | -1.05(-2.33%) |
Mar 05, 2012 | 44.98 | 45.10 | 44.98 | 45.05 | 2,661 | +0.05(+0.11%) |
Mar 02, 2012 | 45.00 | 45.00 | 45.00 | 45.00 | 160 | +0.05(+0.11%) |
Mar 01, 2012 | 44.82 | 45.00 | 44.82 | 44.95 | 3,995 | +0.20(+0.45%) |
Feb 29, 2012 | 44.75 | 44.75 | 44.75 | 44.75 | 269 | -0.20(-0.44%) |
Feb 27, 2012 | 44.95 | 44.95 | 44.95 | 0 | -0.21(-0.47%) | |
Feb 21, 2012 | 45.16 | 45.16 | 45.16 | 45.16 | 0 | +0.31(+0.70%) |
Feb 17, 2012 | 44.85 | 44.85 | 44.85 | 44.85 | 100 | -0.10(-0.22%) |
Feb 16, 2012 | 44.84 | 44.95 | 44.84 | 44.95 | 316 | -0.10(-0.22%) |
Feb 15, 2012 | 45.05 | 45.05 | 45.05 | 45.05 | 194 | -2.20(-4.66%) |
Feb 14, 2012 | 47.25 | 47.25 | 47.25 | 47.25 | 529 | -0.10(-0.21%) |
Feb 13, 2012 | 47.35 | 47.35 | 47.35 | 47.35 | 112 | +0.00(+0.00%) |
Feb 09, 2012 | 47.35 | 47.35 | 47.35 | 3,020 | -0.35(-0.73%) | |
Feb 08, 2012 | 47.70 | 47.70 | 47.70 | 47.70 | 465 | -0.15(-0.31%) |
Feb 07, 2012 | 47.85 | 47.85 | 47.85 | 47.85 | 112 | +0.50(+1.06%) |
Feb 03, 2012 | 47.35 | 47.35 | 47.35 | 0 | +0.45(+0.96%) | |
Feb 02, 2012 | 46.90 | 46.90 | 46.90 | 46.90 | 1,076 | -1.80(-3.70%) |
Feb 01, 2012 | 48.70 | 48.70 | 48.70 | 48.70 | 232 | +0.72(+1.50%) |
Jan 27, 2012 | 47.98 | 47.98 | 47.98 | 47.98 | 0 | +0.13(+0.27%) |
Jan 23, 2012 | 47.85 | 47.85 | 47.85 | 0 | +0.85(+1.81%) | |
Jan 17, 2012 | 47.00 | 47.00 | 47.00 | 3,740 | +0.38(+0.82%) | |
Jan 10, 2012 | 46.62 | 46.62 | 46.62 | 0 | -0.03(-0.07%) | |
Jan 09, 2012 | 46.65 | 46.65 | 46.65 | 46.65 | 110 | -0.65(-1.37%) |
Jan 04, 2012 | 47.30 | 47.30 | 47.30 | 0 | +0.85(+1.83%) | |
Dec 27, 2011 | 46.45 | 46.45 | 46.45 | 46.45 | 0 | +0.20(+0.43%) |
Dec 23, 2011 | 46.25 | 46.25 | 46.25 | 46.25 | 130 | +0.75(+1.65%) |
Dec 21, 2011 | 45.45 | 45.50 | 45.45 | 45.50 | 4,987 | +0.60(+1.34%) |
Dec 16, 2011 | 44.90 | 44.90 | 44.90 | 44.90 | 0 | -0.95(-2.07%) |
Dec 12, 2011 | 45.85 | 45.85 | 45.85 | 45.85 | 0 | +0.40(+0.88%) |
Dec 07, 2011 | 45.45 | 45.45 | 45.45 | 0 | -0.55(-1.20%) | |
Dec 06, 2011 | 46.00 | 46.00 | 46.00 | 46.00 | 626 | +0.15(+0.33%) |
Dec 05, 2011 | 45.85 | 45.85 | 45.85 | 45.85 | 208 | +0.35(+0.77%) |
Dec 02, 2011 | 45.35 | 45.50 | 45.35 | 45.50 | 858 | +1.83(+4.20%) |
Nov 28, 2011 | 43.67 | 43.67 | 43.67 | 0 | +0.12(+0.27%) | |
Nov 22, 2011 | 43.55 | 43.55 | 43.55 | 0 | -1.69(-3.73%) | |
Nov 18, 2011 | 45.24 | 45.24 | 45.24 | 0 | -1.21(-2.61%) | |
Nov 15, 2011 | 46.45 | 46.45 | 46.45 | 0 | +0.25(+0.54%) | |
Nov 14, 2011 | 46.10 | 46.20 | 46.10 | 46.20 | 717 | +0.60(+1.32%) |
Nov 11, 2011 | 45.60 | 45.60 | 45.60 | 45.60 | 562 | -1.90(-4.00%) |
Nov 07, 2011 | 47.50 | 47.50 | 47.50 | 0 | -0.50(-1.04%) | |
Nov 04, 2011 | 48.00 | 48.00 | 48.00 | 48.00 | 952 | +0.54(+1.14%) |
Nov 01, 2011 | 47.46 | 47.46 | 47.46 | 0 | -1.59(-3.24%) | |
Oct 31, 2011 | 49.05 | 49.05 | 49.05 | 49.05 | 255 | -0.45(-0.91%) |
Oct 28, 2011 | 49.50 | 49.50 | 49.50 | 49.50 | 322 | +1.05(+2.16%) |
Oct 26, 2011 | 48.45 | 48.45 | 48.45 | 0 | +0.85(+1.79%) | |
Oct 20, 2011 | 47.60 | 47.60 | 47.60 | 0 | +0.48(+1.03%) | |
Oct 13, 2011 | 47.12 | 47.12 | 47.12 | 47.12 | 0 | -0.63(-1.33%) |
Oct 12, 2011 | 47.50 | 47.75 | 47.50 | 47.75 | 653 | +1.40(+3.02%) |
Oct 11, 2011 | 46.35 | 46.35 | 46.35 | 46.35 | 142 | -1.05(-2.22%) |
Oct 10, 2011 | 47.40 | 47.40 | 47.40 | 47.40 | 440 | +1.85(+4.06%) |
Oct 07, 2011 | 45.90 | 45.90 | 45.55 | 45.55 | 364 | -0.50(-1.09%) |
Oct 06, 2011 | 46.05 | 46.05 | 46.05 | 46.05 | 318 | +2.27(+5.18%) |
Oct 05, 2011 | 43.78 | 43.78 | 43.78 | 43.78 | 156 | +0.28(+0.65%) |
Oct 04, 2011 | 43.00 | 43.50 | 43.00 | 43.50 | 2,219 | -1.50(-3.33%) |
Oct 03, 2011 | 45.00 | 45.00 | 43.80 | 45.00 | 3,157 | -0.58(-1.28%) |
Sep 29, 2011 | 45.58 | 45.58 | 45.58 | 45.58 | 0 | +2.48(+5.76%) |
Sep 26, 2011 | 43.10 | 43.10 | 43.10 | 0 | +0.65(+1.53%) | |
Sep 23, 2011 | 42.45 | 42.45 | 42.45 | 42.45 | 1,076 | -1.60(-3.63%) |
Sep 21, 2011 | 44.05 | 44.05 | 44.05 | 0 | -0.15(-0.34%) | |
Sep 20, 2011 | 44.30 | 44.30 | 44.20 | 44.20 | 237 | -0.70(-1.56%) |
Sep 15, 2011 | 44.90 | 44.90 | 44.90 | 0 | +0.85(+1.93%) | |
Sep 14, 2011 | 44.05 | 44.05 | 44.05 | 44.05 | 140 | +1.00(+2.32%) |
Sep 12, 2011 | 43.05 | 43.05 | 43.05 | 43.05 | 0 | -1.14(-2.57%) |
Sep 06, 2011 | 44.19 | 44.19 | 44.19 | 0 | -1.61(-3.53%) | |
Sep 02, 2011 | 45.80 | 45.80 | 45.80 | 45.80 | 100 | -0.20(-0.43%) |
Aug 26, 2011 | 46.00 | 46.00 | 46.00 | 2,054 | -1.10(-2.34%) | |
Aug 23, 2011 | 47.10 | 47.10 | 47.10 | 47.10 | 0 | +0.60(+1.29%) |
Aug 22, 2011 | 46.45 | 46.50 | 46.45 | 46.50 | 559 | -0.03(-0.06%) |
Aug 15, 2011 | 46.53 | 46.53 | 46.53 | 0 | +3.78(+8.84%) | |
Aug 11, 2011 | 42.75 | 42.75 | 42.75 | 0 | +0.45(+1.08%) | |
Aug 08, 2011 | 42.30 | 42.30 | 42.30 | 42.30 | 0 | -1.80(-4.09%) |
Aug 05, 2011 | 43.64 | 44.55 | 43.64 | 44.10 | 1,857 | -5.00(-10.18%) |
Jul 29, 2011 | 49.10 | 49.10 | 49.10 | 0 | -0.74(-1.48%) | |
Jul 27, 2011 | 49.84 | 49.84 | 49.84 | 0 | +0.54(+1.09%) | |
Jul 22, 2011 | 49.30 | 49.30 | 49.30 | 0 | -1.55(-3.05%) | |
Jul 21, 2011 | 50.85 | 50.85 | 50.85 | 50.85 | 430 | +1.25(+2.52%) |
Jul 20, 2011 | 48.75 | 49.60 | 48.75 | 49.60 | 812 | +0.00(+0.00%) |
Jul 15, 2011 | 49.60 | 49.60 | 49.60 | 0 | -0.20(-0.40%) | |
Jul 14, 2011 | 49.80 | 49.80 | 49.80 | 49.80 | 169 | -0.45(-0.90%) |
Jul 11, 2011 | 50.25 | 50.25 | 50.25 | 0 | +0.25(+0.50%) | |
Jul 08, 2011 | 50.00 | 50.00 | 50.00 | 50.00 | 542 | +0.10(+0.19%) |
Jun 29, 2011 | 49.90 | 49.90 | 49.90 | 0 | +1.04(+2.14%) | |
Jun 28, 2011 | 48.86 | 48.86 | 48.86 | 48.86 | 365 | +0.66(+1.37%) |
Jun 27, 2011 | 48.70 | 48.70 | 48.20 | 48.20 | 1,091 | -0.97(-1.98%) |
Jun 24, 2011 | 48.90 | 49.17 | 48.90 | 49.17 | 1,448 | +0.97(+2.02%) |
Jun 23, 2011 | 48.20 | 48.20 | 48.20 | 48.20 | 200 | -0.70(-1.43%) |
Jun 21, 2011 | 48.90 | 48.90 | 48.90 | 0 | -0.80(-1.61%) | |
Jun 17, 2011 | 49.70 | 49.70 | 49.70 | 49.70 | 0 | +0.20(+0.40%) |
Jun 15, 2011 | 49.50 | 49.50 | 49.50 | 0 | -2.50(-4.81%) | |
Jun 07, 2011 | 52.00 | 52.00 | 52.00 | 0 | +0.82(+1.60%) |