Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.45 | 40.45 | 40.45 | 0 | +0.75(+1.89%) | |
Nov 29, 2011 | 39.50 | 39.70 | 39.50 | 39.70 | 400 | +0.10(+0.25%) |
Nov 28, 2011 | 39.60 | 39.60 | 39.60 | 39.60 | 200 | -0.25(-0.63%) |
Nov 23, 2011 | 39.85 | 39.85 | 39.85 | 0 | -0.45(-1.12%) | |
Nov 22, 2011 | 40.30 | 40.30 | 40.30 | 40.30 | 200 | -2.05(-4.84%) |
Nov 16, 2011 | 42.35 | 42.35 | 42.35 | 0 | +0.10(+0.24%) | |
Nov 15, 2011 | 42.25 | 42.75 | 42.25 | 42.25 | 3,100 | -0.95(-2.20%) |
Nov 10, 2011 | 43.20 | 43.20 | 43.20 | 0 | -0.05(-0.12%) | |
Nov 09, 2011 | 43.25 | 43.25 | 43.25 | 43.25 | 100 | -0.45(-1.03%) |
Nov 08, 2011 | 43.70 | 43.70 | 43.70 | 43.70 | 300 | -0.65(-1.47%) |
Nov 04, 2011 | 44.35 | 44.35 | 44.35 | 0 | -0.05(-0.11%) | |
Nov 01, 2011 | 44.40 | 44.40 | 44.40 | 0 | -1.40(-3.06%) | |
Oct 25, 2011 | 45.80 | 45.80 | 45.80 | 0 | -0.45(-0.97%) | |
Oct 20, 2011 | 46.25 | 46.25 | 46.25 | 0 | -1.15(-2.43%) | |
Oct 11, 2011 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.50(+1.07%) |
Sep 30, 2011 | 46.90 | 46.90 | 46.90 | 0 | -1.10(-2.29%) | |
Sep 28, 2011 | 48.00 | 48.00 | 48.00 | 48.00 | 0 | +0.05(+0.10%) |
Sep 27, 2011 | 47.80 | 47.95 | 47.80 | 47.95 | 250 | +0.40(+0.84%) |
Sep 23, 2011 | 47.55 | 47.55 | 47.55 | 0 | -0.15(-0.31%) | |
Sep 21, 2011 | 47.70 | 47.70 | 47.70 | 0 | -0.23(-0.48%) | |
Sep 19, 2011 | 47.93 | 47.93 | 47.93 | 0 | +0.18(+0.38%) | |
Sep 14, 2011 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.35(+0.74%) |
Sep 01, 2011 | 47.40 | 47.40 | 47.40 | 47.40 | 16,000 | +0.55(+1.17%) |
Aug 29, 2011 | 46.85 | 46.85 | 46.85 | 0 | -0.35(-0.74%) | |
Aug 15, 2011 | 47.20 | 47.20 | 47.20 | 0 | +1.15(+2.50%) | |
Aug 10, 2011 | 46.05 | 46.05 | 46.05 | 0 | -0.10(-0.22%) | |
Aug 09, 2011 | 46.15 | 46.15 | 46.15 | 46.15 | 7,100 | -1.40(-2.94%) |
Aug 03, 2011 | 47.55 | 47.55 | 47.55 | 0 | +0.30(+0.63%) | |
Jul 27, 2011 | 47.25 | 47.25 | 47.25 | 0 | +0.50(+1.07%) | |
Jul 22, 2011 | 46.75 | 46.75 | 46.75 | 0 | -0.05(-0.11%) | |
Jul 20, 2011 | 46.80 | 46.80 | 46.80 | 46.80 | 0 | -0.20(-0.43%) |
Jul 19, 2011 | 47.00 | 47.00 | 47.00 | 47.00 | 100 | +0.25(+0.53%) |
Jul 14, 2011 | 46.75 | 46.75 | 46.75 | 0 | +0.75(+1.63%) | |
Jul 13, 2011 | 46.00 | 46.00 | 46.00 | 46.00 | 200 | +0.10(+0.22%) |
Jul 12, 2011 | 45.75 | 45.90 | 45.75 | 45.90 | 200 | +0.10(+0.22%) |
Jul 08, 2011 | 45.80 | 45.80 | 45.80 | 0 | -0.45(-0.97%) | |
Jul 07, 2011 | 46.25 | 46.25 | 46.25 | 46.25 | 100 | +0.60(+1.31%) |
Jun 30, 2011 | 45.65 | 45.65 | 45.65 | 0 | +0.85(+1.90%) | |
Jun 28, 2011 | 44.80 | 44.80 | 44.80 | 0 | +0.20(+0.45%) | |
Jun 27, 2011 | 2.000 | 44.60 | 44.50 | 44.60 | 600 | -0.40(-0.89%) |
Jun 21, 2011 | 45.00 | 45.00 | 45.00 | 0 | -0.50(-1.10%) | |
Jun 10, 2011 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | -1.20(-2.57%) |
Jun 07, 2011 | 46.70 | 46.70 | 46.70 | 0 | -0.05(-0.11%) | |
Jun 06, 2011 | 46.75 | 46.75 | 46.75 | 46.75 | 200 | -0.35(-0.74%) |
Jun 03, 2011 | 47.10 | 47.10 | 47.10 | 47.10 | 100 | +0.85(+1.84%) |
May 16, 2011 | 46.25 | 46.25 | 46.25 | 0 | -2.00(-4.15%) | |
May 09, 2011 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | -0.25(-0.52%) |
May 05, 2011 | 48.50 | 48.50 | 48.50 | 0 | +0.25(+0.52%) | |
May 03, 2011 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | +0.25(+0.52%) |
May 02, 2011 | 48.00 | 48.00 | 48.00 | 48.00 | 1,000 | +0.25(+0.52%) |
Apr 25, 2011 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | -0.40(-0.83%) |
Apr 21, 2011 | 48.25 | 48.25 | 48.15 | 48.15 | 900 | +1.15(+2.45%) |
Apr 15, 2011 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | -0.20(-0.42%) |
Apr 13, 2011 | 47.20 | 47.20 | 47.20 | 47.20 | 0 | +1.10(+2.39%) |
Apr 12, 2011 | 46.00 | 46.10 | 46.00 | 46.10 | 300 | +0.60(+1.32%) |
Apr 08, 2011 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | +0.00(+0.00%) |
Apr 07, 2011 | 45.50 | 45.50 | 45.50 | 45.50 | 100 | +0.15(+0.33%) |
Apr 06, 2011 | 45.35 | 45.35 | 45.35 | 45.35 | 815 | -0.85(-1.84%) |
Apr 04, 2011 | 46.20 | 46.20 | 46.20 | 46.20 | 0 | +0.25(+0.54%) |
Apr 01, 2011 | 45.95 | 45.95 | 45.95 | 45.95 | 200 | -1.55(-3.26%) |
Mar 31, 2011 | 46.55 | 47.50 | 46.55 | 47.50 | 200 | +0.80(+1.71%) |
Mar 29, 2011 | 46.70 | 46.70 | 46.70 | 46.70 | 0 | -0.85(-1.79%) |
Mar 28, 2011 | 49.00 | 49.00 | 47.55 | 47.55 | 1,000 | -1.60(-3.26%) |
Mar 25, 2011 | 49.15 | 49.15 | 49.15 | 49.15 | 500 | +0.35(+0.72%) |
Mar 24, 2011 | 48.80 | 48.80 | 48.80 | 48.80 | 100 | +1.25(+2.63%) |
Mar 23, 2011 | 47.55 | 47.55 | 47.55 | 47.55 | 500 | +0.50(+1.06%) |
Mar 18, 2011 | 47.05 | 47.05 | 47.05 | 0 | +0.05(+0.11%) | |
Mar 17, 2011 | 45.50 | 47.00 | 45.50 | 47.00 | 200 | +0.95(+2.06%) |
Mar 16, 2011 | 46.05 | 46.05 | 46.05 | 46.05 | 110 | -0.20(-0.43%) |
Mar 15, 2011 | 47.00 | 47.50 | 44.25 | 46.25 | 2,200 | -2.75(-5.61%) |
Mar 14, 2011 | 49.00 | 49.00 | 49.00 | 49.00 | 165 | -0.05(-0.10%) |
Mar 09, 2011 | 49.05 | 49.05 | 49.05 | 49.05 | 0 | -0.20(-0.41%) |
Mar 07, 2011 | 49.25 | 49.25 | 49.25 | 49.25 | 0 | +0.75(+1.55%) |
Mar 04, 2011 | 48.50 | 48.50 | 48.50 | 48.50 | 400 | -1.20(-2.41%) |
Feb 28, 2011 | 49.70 | 49.70 | 49.70 | 49.70 | 0 | +1.10(+2.26%) |
Feb 22, 2011 | 48.60 | 48.60 | 48.60 | 0 | -0.15(-0.31%) | |
Feb 18, 2011 | 48.75 | 49.05 | 48.75 | 48.75 | 200 | +1.30(+2.74%) |
Feb 15, 2011 | 47.45 | 47.45 | 47.45 | 0 | -1.05(-2.16%) | |
Feb 11, 2011 | 48.50 | 48.50 | 48.50 | 0 | -0.15(-0.31%) | |
Feb 07, 2011 | 48.65 | 48.65 | 48.65 | 0 | -0.10(-0.21%) | |
Feb 03, 2011 | 48.75 | 48.75 | 48.75 | 0 | +1.25(+2.63%) | |
Jan 28, 2011 | 47.50 | 47.50 | 47.50 | 0 | -0.50(-1.04%) | |
Jan 27, 2011 | 48.00 | 48.00 | 48.00 | 48.00 | 300 | -0.05(-0.10%) |
Jan 19, 2011 | 48.05 | 48.05 | 48.05 | 0 | +0.10(+0.21%) | |
Jan 12, 2011 | 47.95 | 47.95 | 47.95 | 0 | +0.35(+0.74%) | |
Jan 07, 2011 | 47.60 | 47.60 | 47.60 | 0 | -1.05(-2.16%) | |
Jan 04, 2011 | 48.65 | 48.65 | 48.65 | 0 | +0.05(+0.10%) | |
Dec 31, 2010 | 48.60 | 48.60 | 48.60 | 0 | +0.00(+0.00%) | |
Dec 30, 2010 | 48.60 | 48.60 | 48.60 | 48.60 | 200 | +0.35(+0.73%) |
Dec 28, 2010 | 48.25 | 48.25 | 48.25 | 0 | +0.65(+1.37%) | |
Dec 22, 2010 | 47.60 | 47.60 | 47.60 | 0 | +0.25(+0.53%) | |
Dec 17, 2010 | 47.35 | 47.35 | 47.35 | 10,400 | +0.35(+0.74%) | |
Dec 16, 2010 | 47.00 | 47.00 | 47.00 | 47.00 | 200 | -0.05(-0.11%) |
Dec 14, 2010 | 47.05 | 47.05 | 47.05 | 0 | -0.50(-1.05%) | |
Dec 13, 2010 | 47.55 | 47.55 | 47.55 | 47.55 | 500 | +0.70(+1.49%) |
Dec 07, 2010 | 46.85 | 46.85 | 46.85 | 0 | -0.15(-0.32%) | |
Dec 03, 2010 | 47.00 | 47.00 | 47.00 | 0 | +0.60(+1.29%) | |
Dec 02, 2010 | 46.70 | 46.70 | 46.40 | 46.40 | 452 | +0.05(+0.11%) |