Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.20 | 35.30 | 35.20 | 35.30 | 300 | +0.30(+0.86%) |
Apr 26, 2012 | 35.00 | 35.00 | 35.00 | 0 | +2.09(+6.35%) | |
Apr 24, 2012 | 32.91 | 32.91 | 32.91 | 0 | -0.29(-0.87%) | |
Apr 23, 2012 | 32.75 | 33.23 | 32.75 | 33.20 | 625 | -0.55(-1.63%) |
Apr 19, 2012 | 33.75 | 33.75 | 33.75 | 0 | +0.80(+2.43%) | |
Apr 17, 2012 | 32.95 | 32.95 | 32.95 | 0 | +0.20(+0.61%) | |
Apr 16, 2012 | 32.50 | 32.75 | 32.50 | 32.75 | 1,000 | +0.55(+1.71%) |
Apr 11, 2012 | 32.20 | 32.20 | 32.20 | 0 | +0.05(+0.16%) | |
Apr 09, 2012 | 32.15 | 32.15 | 32.15 | 0 | -0.69(-2.10%) | |
Apr 05, 2012 | 32.70 | 32.84 | 32.52 | 32.84 | 2,500 | +0.04(+0.12%) |
Apr 04, 2012 | 32.75 | 32.81 | 32.61 | 32.80 | 1,100 | -1.15(-3.39%) |
Apr 03, 2012 | 33.95 | 33.95 | 33.95 | 33.95 | 1,024 | +0.37(+1.10%) |
Apr 02, 2012 | 33.57 | 33.58 | 33.57 | 33.58 | 400 | -0.02(-0.06%) |
Mar 30, 2012 | 33.45 | 33.60 | 33.45 | 33.60 | 525 | +0.55(+1.66%) |
Mar 29, 2012 | 33.10 | 33.10 | 33.05 | 33.05 | 575 | -0.19(-0.57%) |
Mar 28, 2012 | 33.35 | 33.35 | 32.83 | 33.24 | 1,100 | -0.17(-0.51%) |
Mar 26, 2012 | 33.41 | 33.41 | 33.41 | 0 | +0.41(+1.24%) | |
Mar 23, 2012 | 33.15 | 33.25 | 32.90 | 33.00 | 3,539 | -0.02(-0.06%) |
Mar 22, 2012 | 33.06 | 33.07 | 32.95 | 33.02 | 3,494 | +0.66(+2.04%) |
Mar 21, 2012 | 32.60 | 32.85 | 32.05 | 32.36 | 1,517 | -0.54(-1.64%) |
Mar 20, 2012 | 32.80 | 33.14 | 32.80 | 32.90 | 840 | +0.22(+0.67%) |
Mar 19, 2012 | 32.80 | 32.80 | 32.68 | 32.68 | 2,100 | -0.32(-0.97%) |
Mar 16, 2012 | 33.00 | 33.00 | 33.00 | 33.00 | 700 | +0.24(+0.73%) |
Mar 15, 2012 | 32.70 | 32.78 | 32.32 | 32.76 | 1,900 | -0.65(-1.95%) |
Mar 14, 2012 | 33.90 | 33.90 | 33.41 | 33.41 | 2,200 | -1.19(-3.44%) |
Mar 13, 2012 | 34.65 | 34.65 | 34.60 | 34.60 | 3,159 | -0.55(-1.56%) |
Mar 12, 2012 | 35.15 | 35.15 | 35.15 | 35.15 | 200 | +0.35(+1.01%) |
Mar 09, 2012 | 34.25 | 34.88 | 34.00 | 34.80 | 5,150 | -2.19(-5.92%) |
Mar 07, 2012 | 36.99 | 36.99 | 36.99 | 0 | +1.29(+3.61%) | |
Mar 06, 2012 | 35.88 | 35.97 | 35.70 | 35.70 | 7,050 | -1.47(-3.95%) |
Mar 05, 2012 | 37.17 | 37.17 | 37.17 | 37.17 | 190 | -0.19(-0.51%) |
Mar 02, 2012 | 37.30 | 37.36 | 37.30 | 37.36 | 2,200 | -0.63(-1.66%) |
Mar 01, 2012 | 37.60 | 37.99 | 37.46 | 37.99 | 2,065 | +0.28(+0.74%) |
Feb 29, 2012 | 37.65 | 37.71 | 37.65 | 37.71 | 2,100 | +0.67(+1.81%) |
Feb 28, 2012 | 37.11 | 37.11 | 37.04 | 37.04 | 700 | -0.10(-0.27%) |
Feb 27, 2012 | 36.84 | 37.14 | 36.84 | 37.14 | 5,115 | -0.43(-1.14%) |
Feb 24, 2012 | 37.57 | 37.57 | 37.57 | 37.57 | 222 | +0.07(+0.19%) |
Feb 23, 2012 | 37.50 | 37.50 | 37.50 | 37.50 | 15,370 | +0.24(+0.64%) |
Feb 22, 2012 | 37.25 | 37.40 | 37.25 | 37.26 | 7,800 | -0.04(-0.11%) |
Feb 21, 2012 | 37.30 | 37.30 | 37.30 | 37.30 | 120 | +0.12(+0.32%) |
Feb 17, 2012 | 37.30 | 37.33 | 36.88 | 37.18 | 3,015 | -0.57(-1.51%) |
Feb 16, 2012 | 37.50 | 37.89 | 37.35 | 37.75 | 4,860 | +1.69(+4.69%) |
Feb 15, 2012 | 36.05 | 36.45 | 36.05 | 36.06 | 3,448 | +0.11(+0.31%) |
Feb 14, 2012 | 36.00 | 36.00 | 35.80 | 35.95 | 1,300 | -0.10(-0.28%) |
Feb 13, 2012 | 35.85 | 36.05 | 35.85 | 36.05 | 5,383 | +1.05(+3.00%) |
Feb 10, 2012 | 34.80 | 35.05 | 34.50 | 35.00 | 2,800 | +0.15(+0.43%) |
Feb 09, 2012 | 34.65 | 35.00 | 34.65 | 34.85 | 1,025 | -0.15(-0.43%) |
Feb 08, 2012 | 35.25 | 35.25 | 34.95 | 35.00 | 1,305 | -0.82(-2.29%) |
Feb 07, 2012 | 35.42 | 35.83 | 35.00 | 35.82 | 2,365 | -0.62(-1.70%) |
Feb 06, 2012 | 36.35 | 36.45 | 36.05 | 36.44 | 5,195 | +0.14(+0.39%) |
Feb 03, 2012 | 36.06 | 36.30 | 36.06 | 36.30 | 1,040 | +1.00(+2.83%) |
Feb 02, 2012 | 35.55 | 35.55 | 35.30 | 35.30 | 2,900 | +0.40(+1.15%) |
Jan 31, 2012 | 34.90 | 34.90 | 34.90 | 0 | +0.80(+2.35%) | |
Jan 30, 2012 | 33.95 | 34.10 | 33.95 | 34.10 | 420 | -1.17(-3.32%) |
Jan 27, 2012 | 35.05 | 35.27 | 35.00 | 35.27 | 1,830 | +1.39(+4.10%) |
Jan 26, 2012 | 34.25 | 34.50 | 33.88 | 33.88 | 1,200 | +0.43(+1.29%) |
Jan 25, 2012 | 33.10 | 33.45 | 33.10 | 33.45 | 980 | +0.20(+0.60%) |
Jan 24, 2012 | 33.20 | 33.45 | 33.20 | 33.25 | 1,859 | +0.31(+0.94%) |
Jan 23, 2012 | 32.82 | 32.94 | 32.82 | 32.94 | 1,200 | +0.11(+0.34%) |
Jan 20, 2012 | 33.00 | 33.00 | 32.80 | 32.83 | 1,050 | -0.07(-0.21%) |
Jan 19, 2012 | 33.25 | 33.25 | 32.51 | 32.90 | 3,950 | -0.36(-1.08%) |
Jan 18, 2012 | 32.94 | 33.45 | 32.76 | 33.26 | 25,200 | +1.11(+3.45%) |
Jan 17, 2012 | 31.75 | 32.40 | 31.75 | 32.15 | 1,533 | +0.49(+1.55%) |
Jan 13, 2012 | 31.55 | 31.66 | 31.55 | 31.66 | 400 | +0.41(+1.31%) |
Jan 12, 2012 | 31.50 | 31.50 | 31.25 | 31.25 | 1,000 | +0.62(+2.02%) |
Jan 11, 2012 | 30.34 | 30.63 | 30.34 | 30.63 | 4,500 | -0.52(-1.67%) |
Jan 10, 2012 | 31.15 | 31.15 | 31.15 | 31.15 | 540 | -0.04(-0.13%) |
Jan 09, 2012 | 31.05 | 31.19 | 31.05 | 31.19 | 3,000 | +0.85(+2.80%) |
Jan 06, 2012 | 30.14 | 30.34 | 30.14 | 30.34 | 995 | -0.43(-1.40%) |
Jan 05, 2012 | 30.77 | 30.77 | 30.77 | 30.77 | 200 | +0.07(+0.23%) |
Jan 04, 2012 | 31.02 | 31.02 | 30.70 | 30.70 | 323 | +0.65(+2.16%) |
Dec 30, 2011 | 29.77 | 30.05 | 29.77 | 30.05 | 1,380 | +0.33(+1.11%) |
Dec 29, 2011 | 29.75 | 29.75 | 29.72 | 29.72 | 670 | +0.62(+2.13%) |
Dec 28, 2011 | 29.64 | 29.65 | 29.10 | 29.10 | 1,960 | -0.70(-2.35%) |
Dec 27, 2011 | 29.80 | 29.80 | 29.80 | 29.80 | 200 | +0.15(+0.51%) |
Dec 23, 2011 | 29.24 | 29.65 | 29.24 | 29.65 | 1,660 | +0.30(+1.02%) |
Dec 21, 2011 | 28.50 | 29.35 | 28.50 | 29.35 | 1,575 | +1.38(+4.93%) |
Dec 20, 2011 | 28.40 | 28.84 | 27.97 | 27.97 | 2,808 | +0.47(+1.71%) |
Dec 19, 2011 | 27.85 | 28.05 | 27.45 | 27.50 | 5,230 | -0.60(-2.14%) |
Dec 16, 2011 | 28.50 | 28.50 | 28.10 | 28.10 | 2,505 | -0.11(-0.39%) |
Dec 15, 2011 | 28.53 | 28.53 | 28.21 | 28.21 | 575 | -0.89(-3.06%) |
Dec 14, 2011 | 29.30 | 29.35 | 29.10 | 29.10 | 1,490 | -1.45(-4.75%) |
Dec 13, 2011 | 30.38 | 30.55 | 30.38 | 30.55 | 865 | +0.17(+0.56%) |
Dec 12, 2011 | 30.35 | 30.40 | 30.30 | 30.38 | 6,050 | -0.37(-1.20%) |
Dec 09, 2011 | 31.05 | 31.05 | 30.75 | 30.75 | 2,300 | -0.30(-0.97%) |
Dec 08, 2011 | 30.95 | 31.21 | 30.95 | 31.05 | 1,400 | +0.15(+0.49%) |
Dec 07, 2011 | 31.00 | 31.10 | 30.90 | 30.90 | 1,050 | +0.10(+0.32%) |
Dec 06, 2011 | 30.85 | 30.85 | 30.80 | 30.80 | 2,550 | +1.15(+3.88%) |
Dec 05, 2011 | 30.10 | 30.10 | 29.65 | 29.65 | 1,800 | -1.23(-3.98%) |
Dec 02, 2011 | 31.65 | 31.65 | 30.77 | 30.88 | 3,550 | -0.77(-2.43%) |
Dec 01, 2011 | 31.80 | 31.80 | 31.65 | 31.65 | 1,000 | -0.18(-0.57%) |
Nov 30, 2011 | 31.55 | 31.88 | 31.55 | 31.83 | 3,116 | +1.39(+4.57%) |
Nov 29, 2011 | 30.55 | 30.92 | 30.44 | 30.44 | 2,290 | -0.56(-1.81%) |
Nov 28, 2011 | 30.90 | 31.00 | 30.85 | 31.00 | 900 | +1.12(+3.75%) |
Nov 25, 2011 | 29.80 | 29.88 | 29.35 | 29.88 | 2,800 | -0.10(-0.33%) |
Nov 23, 2011 | 29.95 | 29.99 | 29.45 | 29.98 | 4,800 | -0.77(-2.50%) |
Nov 22, 2011 | 30.85 | 30.90 | 30.30 | 30.75 | 3,530 | -0.31(-1.00%) |
Nov 21, 2011 | 31.06 | 31.06 | 31.06 | 31.06 | 100 | +0.00(+0.00%) |
Nov 18, 2011 | 31.55 | 31.55 | 31.00 | 31.06 | 3,560 | -0.43(-1.37%) |
Nov 17, 2011 | 32.25 | 32.25 | 31.30 | 31.49 | 1,100 | -1.27(-3.88%) |
Nov 16, 2011 | 33.11 | 33.18 | 32.76 | 32.76 | 13,550 | -1.69(-4.91%) |
Nov 14, 2011 | 34.45 | 34.45 | 34.45 | 0 | -0.45(-1.29%) | |
Nov 11, 2011 | 34.75 | 35.05 | 34.68 | 34.90 | 2,000 | +0.54(+1.57%) |
Nov 10, 2011 | 34.16 | 34.36 | 34.16 | 34.36 | 700 | +0.24(+0.70%) |
Nov 09, 2011 | 34.40 | 34.40 | 34.00 | 34.12 | 500 | -1.48(-4.16%) |
Nov 08, 2011 | 35.10 | 35.60 | 35.00 | 35.60 | 11,700 | +0.96(+2.77%) |
Nov 07, 2011 | 34.85 | 34.85 | 34.64 | 34.64 | 3,700 | +0.13(+0.38%) |
Nov 04, 2011 | 34.20 | 34.51 | 34.20 | 34.51 | 2,200 | +1.01(+3.01%) |
Nov 03, 2011 | 33.50 | 33.50 | 33.50 | 33.50 | 400 | -0.70(-2.05%) |
Nov 02, 2011 | 33.60 | 34.20 | 33.45 | 34.20 | 475 | +2.05(+6.38%) |
Nov 01, 2011 | 32.05 | 32.33 | 32.05 | 32.15 | 1,611 | -2.85(-8.14%) |
Oct 27, 2011 | 35.00 | 35.00 | 35.00 | 0 | +1.33(+3.95%) | |
Oct 26, 2011 | 33.67 | 33.67 | 33.67 | 33.67 | 300 | +0.17(+0.51%) |
Oct 25, 2011 | 33.50 | 33.50 | 33.50 | 33.50 | 4,000 | +0.01(+0.03%) |
Oct 24, 2011 | 34.00 | 34.00 | 33.47 | 33.49 | 1,600 | -0.46(-1.35%) |
Oct 21, 2011 | 33.30 | 33.95 | 33.30 | 33.95 | 430 | +1.41(+4.33%) |
Oct 20, 2011 | 32.80 | 32.80 | 32.54 | 32.54 | 500 | -0.83(-2.49%) |
Oct 19, 2011 | 33.37 | 33.37 | 33.37 | 33.37 | 200 | -0.73(-2.14%) |
Oct 18, 2011 | 33.29 | 34.10 | 33.29 | 34.10 | 3,237 | +1.39(+4.25%) |
Oct 17, 2011 | 32.71 | 32.71 | 32.71 | 32.71 | 300 | -0.33(-1.00%) |
Oct 14, 2011 | 33.04 | 33.04 | 33.04 | 33.04 | 680 | -0.70(-2.07%) |
Oct 13, 2011 | 33.00 | 33.74 | 33.00 | 33.74 | 1,135 | +1.04(+3.18%) |
Oct 12, 2011 | 32.99 | 32.99 | 32.68 | 32.70 | 3,700 | +1.00(+3.15%) |
Oct 11, 2011 | 31.57 | 31.70 | 31.57 | 31.70 | 900 | -0.05(-0.16%) |
Oct 10, 2011 | 31.55 | 32.30 | 31.55 | 31.75 | 1,730 | +1.85(+6.19%) |
Oct 07, 2011 | 30.65 | 30.65 | 29.90 | 29.90 | 3,500 | -0.25(-0.83%) |
Oct 06, 2011 | 30.00 | 30.15 | 30.00 | 30.15 | 625 | +0.92(+3.15%) |
Oct 05, 2011 | 29.65 | 29.80 | 29.22 | 29.23 | 2,825 | +0.44(+1.53%) |
Oct 04, 2011 | 28.20 | 28.79 | 28.15 | 28.79 | 1,450 | -0.10(-0.35%) |
Oct 03, 2011 | 29.20 | 29.30 | 28.89 | 28.89 | 2,835 | -1.13(-3.76%) |
Sep 30, 2011 | 30.00 | 30.55 | 29.85 | 30.02 | 3,064 | -1.23(-3.94%) |
Sep 29, 2011 | 31.50 | 31.51 | 31.25 | 31.25 | 2,100 | -2.79(-8.20%) |
Sep 28, 2011 | 34.00 | 34.04 | 34.00 | 34.04 | 290 | +0.13(+0.38%) |
Sep 27, 2011 | 33.95 | 34.00 | 33.90 | 33.91 | 1,500 | +0.79(+2.39%) |
Sep 26, 2011 | 33.42 | 33.42 | 33.12 | 33.12 | 1,500 | -0.63(-1.87%) |
Sep 23, 2011 | 33.50 | 33.90 | 33.50 | 33.75 | 2,300 | +0.25(+0.75%) |
Sep 22, 2011 | 33.55 | 34.09 | 33.50 | 33.50 | 3,245 | -1.15(-3.32%) |
Sep 21, 2011 | 34.65 | 34.65 | 34.65 | 34.65 | 300 | -0.97(-2.72%) |
Sep 20, 2011 | 35.85 | 36.05 | 35.62 | 35.62 | 1,450 | +0.35(+0.99%) |
Sep 19, 2011 | 34.70 | 35.27 | 34.63 | 35.27 | 2,400 | +0.00(+0.00%) |
Sep 16, 2011 | 34.77 | 35.27 | 34.70 | 35.27 | 14,271 | -0.43(-1.20%) |
Sep 15, 2011 | 35.60 | 35.70 | 35.20 | 35.70 | 1,225 | -1.45(-3.90%) |
Sep 14, 2011 | 37.15 | 37.15 | 37.15 | 37.15 | 400 | +0.85(+2.34%) |
Sep 13, 2011 | 36.30 | 36.30 | 36.30 | 36.30 | 100 | +0.68(+1.91%) |
Sep 12, 2011 | 35.45 | 35.95 | 35.40 | 35.62 | 640 | -0.48(-1.33%) |
Sep 09, 2011 | 36.50 | 36.50 | 35.90 | 36.10 | 1,635 | -1.13(-3.04%) |
Sep 08, 2011 | 37.35 | 37.41 | 37.23 | 37.23 | 3,100 | -0.18(-0.48%) |
Sep 07, 2011 | 37.30 | 37.55 | 37.30 | 37.41 | 4,635 | +1.11(+3.06%) |
Sep 06, 2011 | 36.00 | 36.35 | 35.60 | 36.30 | 4,960 | -2.28(-5.91%) |
Sep 02, 2011 | 38.72 | 38.72 | 38.58 | 38.58 | 800 | -0.32(-0.82%) |
Sep 01, 2011 | 38.50 | 38.90 | 38.50 | 38.90 | 1,354 | +0.65(+1.70%) |
Aug 31, 2011 | 38.05 | 38.25 | 37.85 | 38.25 | 5,010 | +0.05(+0.13%) |
Aug 30, 2011 | 38.06 | 38.20 | 38.00 | 38.20 | 7,200 | +0.45(+1.19%) |
Aug 29, 2011 | 37.52 | 37.75 | 37.25 | 37.75 | 2,550 | +0.57(+1.53%) |
Aug 26, 2011 | 36.75 | 37.18 | 36.75 | 37.18 | 4,900 | +1.01(+2.79%) |
Aug 25, 2011 | 36.05 | 36.40 | 36.05 | 36.17 | 1,550 | -0.65(-1.77%) |
Aug 24, 2011 | 36.90 | 37.33 | 36.75 | 36.82 | 3,125 | +0.13(+0.35%) |
Aug 23, 2011 | 36.25 | 36.69 | 35.80 | 36.69 | 4,550 | +1.09(+3.06%) |
Aug 22, 2011 | 35.45 | 35.60 | 35.30 | 35.60 | 2,600 | +0.31(+0.88%) |
Aug 19, 2011 | 36.00 | 36.00 | 35.29 | 35.29 | 5,121 | -0.34(-0.95%) |
Aug 18, 2011 | 36.10 | 36.10 | 35.00 | 35.63 | 16,363 | -2.32(-6.11%) |
Aug 17, 2011 | 38.15 | 38.15 | 37.45 | 37.95 | 3,375 | -0.27(-0.71%) |
Aug 16, 2011 | 37.95 | 38.55 | 37.95 | 38.22 | 10,872 | +1.42(+3.86%) |
Aug 15, 2011 | 36.84 | 37.10 | 36.64 | 36.80 | 6,450 | +0.82(+2.28%) |
Aug 12, 2011 | 35.35 | 36.00 | 35.35 | 35.98 | 7,141 | +2.58(+7.72%) |
Aug 11, 2011 | 33.40 | 33.40 | 33.40 | 33.40 | 200 | +1.20(+3.73%) |
Aug 10, 2011 | 32.99 | 33.05 | 32.20 | 32.20 | 16,138 | -0.35(-1.08%) |
Aug 09, 2011 | 32.35 | 32.55 | 31.60 | 32.55 | 8,600 | +2.10(+6.90%) |
Aug 08, 2011 | 30.34 | 30.55 | 29.45 | 30.45 | 5,798 | -2.20(-6.74%) |
Aug 05, 2011 | 32.75 | 32.75 | 31.40 | 32.65 | 7,091 | -0.31(-0.94%) |
Aug 04, 2011 | 32.25 | 33.10 | 32.25 | 32.96 | 9,422 | -0.54(-1.61%) |
Aug 03, 2011 | 33.94 | 33.94 | 33.40 | 33.50 | 10,727 | -0.70(-2.05%) |
Aug 02, 2011 | 35.00 | 35.00 | 34.20 | 34.20 | 1,670 | -0.95(-2.70%) |
Aug 01, 2011 | 35.35 | 35.35 | 34.82 | 35.15 | 4,350 | +0.30(+0.86%) |
Jul 29, 2011 | 34.05 | 34.90 | 34.05 | 34.85 | 1,150 | +1.19(+3.54%) |
Jul 28, 2011 | 33.70 | 33.80 | 33.66 | 33.66 | 1,200 | -0.12(-0.36%) |
Jul 27, 2011 | 34.25 | 34.49 | 33.78 | 33.78 | 3,000 | -0.27(-0.79%) |
Jul 26, 2011 | 33.72 | 34.05 | 33.72 | 34.05 | 450 | -0.23(-0.67%) |
Jul 25, 2011 | 34.40 | 34.55 | 34.28 | 34.28 | 2,860 | +0.46(+1.36%) |
Jul 22, 2011 | 33.82 | 33.82 | 33.82 | 33.82 | 1,000 | +0.14(+0.42%) |
Jul 21, 2011 | 33.60 | 33.80 | 33.60 | 33.68 | 6,550 | +1.08(+3.31%) |
Jul 20, 2011 | 32.45 | 32.60 | 32.45 | 32.60 | 1,300 | +1.11(+3.52%) |
Jul 19, 2011 | 31.35 | 31.56 | 31.30 | 31.49 | 7,860 | +0.39(+1.25%) |
Jul 18, 2011 | 31.10 | 31.10 | 31.10 | 31.10 | 300 | -0.30(-0.96%) |
Jul 15, 2011 | 31.20 | 31.40 | 31.20 | 31.40 | 1,150 | +0.20(+0.64%) |
Jul 14, 2011 | 31.35 | 31.35 | 31.20 | 31.20 | 6,600 | +0.05(+0.16%) |
Jul 13, 2011 | 31.45 | 31.67 | 31.15 | 31.15 | 8,250 | +1.35(+4.53%) |
Jul 12, 2011 | 30.10 | 30.10 | 29.80 | 29.80 | 3,300 | +0.06(+0.20%) |
Jul 11, 2011 | 29.90 | 29.90 | 29.74 | 29.74 | 2,900 | -1.26(-4.06%) |
Jul 08, 2011 | 31.15 | 31.15 | 30.83 | 31.00 | 580 | +0.43(+1.41%) |
Jul 07, 2011 | 30.20 | 30.60 | 30.15 | 30.57 | 4,435 | +0.85(+2.86%) |
Jul 06, 2011 | 29.50 | 29.72 | 29.50 | 29.72 | 400 | -0.18(-0.60%) |
Jul 05, 2011 | 29.90 | 29.90 | 29.90 | 29.90 | 300 | +0.19(+0.64%) |
Jul 01, 2011 | 29.50 | 29.71 | 29.50 | 29.71 | 1,400 | -0.14(-0.47%) |
Jun 30, 2011 | 29.50 | 29.85 | 29.50 | 29.85 | 400 | +1.50(+5.29%) |
Jun 29, 2011 | 28.35 | 28.35 | 28.35 | 28.35 | 250 | +0.20(+0.71%) |
Jun 28, 2011 | 28.31 | 28.31 | 28.15 | 28.15 | 1,961 | +0.15(+0.54%) |
Jun 27, 2011 | 28.00 | 28.00 | 28.00 | 28.00 | 1,500 | +0.25(+0.90%) |
Jun 24, 2011 | 27.73 | 27.75 | 27.73 | 27.75 | 350 | +0.00(+0.00%) |
Jun 23, 2011 | 27.55 | 27.75 | 27.55 | 27.75 | 2,060 | -0.55(-1.94%) |
Jun 22, 2011 | 27.80 | 28.35 | 27.80 | 28.30 | 3,225 | +0.65(+2.35%) |
Jun 21, 2011 | 27.60 | 27.65 | 27.60 | 27.65 | 2,000 | +0.67(+2.48%) |
Jun 20, 2011 | 26.98 | 26.98 | 26.98 | 26.98 | 1,232 | -0.17(-0.63%) |
Jun 17, 2011 | 27.15 | 27.15 | 27.15 | 27.15 | 500 | +0.00(+0.00%) |
Jun 16, 2011 | 27.15 | 27.15 | 27.15 | 27.15 | 200 | +0.10(+0.37%) |
Jun 15, 2011 | 27.15 | 27.15 | 27.05 | 27.05 | 690 | -0.55(-1.99%) |
Jun 14, 2011 | 27.45 | 27.65 | 27.45 | 27.60 | 700 | +0.60(+2.22%) |
Jun 13, 2011 | 26.75 | 27.10 | 26.75 | 27.00 | 12,372 | +0.91(+3.49%) |
Jun 10, 2011 | 26.89 | 27.02 | 26.07 | 26.09 | 6,925 | -1.61(-5.81%) |
Jun 09, 2011 | 27.79 | 28.00 | 27.70 | 27.70 | 9,536 | +0.45(+1.65%) |
Jun 08, 2011 | 27.45 | 27.50 | 27.15 | 27.25 | 8,230 | -0.55(-1.98%) |
Jun 07, 2011 | 27.55 | 27.80 | 27.50 | 27.80 | 3,259 | +1.05(+3.93%) |
Jun 06, 2011 | 27.05 | 27.09 | 26.75 | 26.75 | 3,580 | -0.30(-1.11%) |
Jun 03, 2011 | 26.75 | 27.35 | 26.75 | 27.05 | 4,700 | +2.15(+8.63%) |
May 24, 2011 | 24.82 | 24.90 | 24.75 | 24.90 | 2,700 | +0.10(+0.40%) |
May 23, 2011 | 24.85 | 24.85 | 24.72 | 24.80 | 1,300 | -0.30(-1.20%) |
May 20, 2011 | 24.54 | 25.10 | 24.54 | 25.10 | 824 | +0.10(+0.40%) |
May 19, 2011 | 25.22 | 25.35 | 24.90 | 25.00 | 2,700 | +0.75(+3.09%) |
May 17, 2011 | 24.25 | 24.25 | 24.25 | 0 | -1.00(-3.96%) | |
May 16, 2011 | 25.25 | 25.25 | 24.95 | 25.25 | 2,400 | +0.84(+3.44%) |
May 13, 2011 | 24.45 | 24.50 | 24.10 | 24.41 | 3,850 | +0.26(+1.08%) |
May 12, 2011 | 24.10 | 24.15 | 23.85 | 24.15 | 3,950 | +0.63(+2.68%) |
May 11, 2011 | 24.19 | 24.20 | 23.52 | 23.52 | 2,150 | +0.42(+1.82%) |
May 10, 2011 | 23.32 | 23.32 | 23.10 | 23.10 | 2,350 | +0.16(+0.70%) |
May 09, 2011 | 22.95 | 22.95 | 22.94 | 22.94 | 4,545 | -0.01(-0.04%) |
May 05, 2011 | 22.95 | 22.95 | 22.95 | 0 | -0.55(-2.34%) | |
May 04, 2011 | 23.68 | 23.68 | 23.50 | 23.50 | 2,350 | -0.08(-0.34%) |
May 03, 2011 | 23.57 | 23.58 | 23.57 | 23.58 | 4,700 | +0.03(+0.13%) |