Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 43.63 | 43.63 | 43.63 | 43.63 | 103 | +0.65(+1.51%) |
Oct 27, 2010 | 42.98 | 42.98 | 42.98 | 0 | +0.32(+0.75%) | |
Oct 25, 2010 | 42.60 | 42.66 | 42.60 | 42.66 | 515 | +0.41(+0.96%) |
Oct 22, 2010 | 42.25 | 42.25 | 42.25 | 42.25 | 206 | -0.33(-0.77%) |
Oct 14, 2010 | 42.58 | 42.58 | 42.58 | 0 | +0.34(+0.80%) | |
Oct 12, 2010 | 42.24 | 42.24 | 42.24 | 0 | -0.03(-0.07%) | |
Oct 11, 2010 | 42.27 | 42.27 | 42.27 | 42.27 | 103 | -0.13(-0.30%) |
Oct 08, 2010 | 42.39 | 42.39 | 42.39 | 42.39 | 103 | +0.13(+0.30%) |
Oct 07, 2010 | 42.25 | 42.27 | 42.25 | 42.27 | 206 | -0.08(-0.20%) |
Oct 01, 2010 | 42.35 | 42.35 | 42.35 | 0 | +0.92(+2.22%) | |
Sep 28, 2010 | 41.43 | 41.43 | 41.43 | 0 | -0.47(-1.13%) | |
Sep 27, 2010 | 41.76 | 41.92 | 41.76 | 41.91 | 1,033 | +0.73(+1.76%) |
Sep 23, 2010 | 41.18 | 41.18 | 41.18 | 0 | +0.13(+0.31%) | |
Sep 22, 2010 | 41.05 | 41.05 | 41.05 | 41.05 | 310 | +0.10(+0.24%) |
Sep 20, 2010 | 40.96 | 40.96 | 40.96 | 0 | +0.22(+0.55%) | |
Sep 17, 2010 | 40.73 | 40.73 | 40.73 | 40.73 | 206 | +0.76(+1.91%) |
Sep 15, 2010 | 39.96 | 39.97 | 39.96 | 39.97 | 206 | +0.31(+0.78%) |
Sep 13, 2010 | 39.66 | 39.66 | 39.66 | 0 | +0.04(+0.10%) | |
Sep 09, 2010 | 39.62 | 39.62 | 39.62 | 0 | +0.11(+0.28%) | |
Sep 08, 2010 | 39.47 | 39.51 | 39.47 | 39.51 | 310 | +0.73(+1.88%) |
Sep 03, 2010 | 38.78 | 38.78 | 38.78 | 0 | +0.32(+0.83%) | |
Sep 02, 2010 | 38.46 | 38.46 | 38.46 | 38.46 | 310 | +0.07(+0.18%) |
Sep 01, 2010 | 38.40 | 38.40 | 38.40 | 38.40 | 517 | +0.99(+2.65%) |
Aug 31, 2010 | 37.33 | 37.40 | 37.33 | 37.40 | 1,551 | -0.36(-0.95%) |
Aug 27, 2010 | 37.76 | 37.76 | 37.76 | 0 | -0.17(-0.45%) | |
Aug 26, 2010 | 37.81 | 37.93 | 37.81 | 37.93 | 206 | +0.30(+0.81%) |
Aug 25, 2010 | 37.76 | 37.76 | 37.63 | 37.63 | 930 | +0.05(+0.13%) |
Aug 24, 2010 | 37.41 | 37.58 | 37.41 | 37.58 | 207 | -0.51(-1.34%) |
Aug 23, 2010 | 38.09 | 38.09 | 38.09 | 38.09 | 103 | -0.22(-0.58%) |
Aug 20, 2010 | 38.18 | 38.31 | 38.18 | 38.31 | 310 | -0.08(-0.20%) |
Aug 19, 2010 | 38.29 | 38.39 | 38.29 | 38.39 | 310 | -0.77(-1.96%) |
Aug 18, 2010 | 39.16 | 39.16 | 39.16 | 39.16 | 103 | +0.30(+0.78%) |
Aug 17, 2010 | 38.85 | 38.85 | 38.85 | 38.85 | 517 | +0.37(+0.95%) |
Aug 16, 2010 | 38.61 | 38.61 | 38.49 | 38.49 | 621 | -0.28(-0.72%) |
Aug 13, 2010 | 38.77 | 38.77 | 38.75 | 38.77 | 207 | -0.15(-0.40%) |
Aug 12, 2010 | 38.92 | 38.92 | 38.92 | 38.92 | 103 | +0.22(+0.57%) |
Aug 10, 2010 | 38.70 | 38.70 | 38.70 | 0 | -1.41(-3.52%) | |
Aug 09, 2010 | 39.89 | 40.11 | 39.81 | 40.11 | 1,449 | +0.58(+1.47%) |
Aug 06, 2010 | 39.53 | 39.53 | 39.53 | 39.53 | 103 | +0.29(+0.74%) |
Aug 05, 2010 | 39.34 | 39.34 | 39.24 | 39.24 | 414 | -0.22(-0.56%) |
Aug 03, 2010 | 39.46 | 39.46 | 39.46 | 0 | -0.19(-0.49%) | |
Aug 02, 2010 | 39.66 | 39.66 | 39.66 | 39.66 | 103 | +0.70(+1.81%) |
Jul 30, 2010 | 38.95 | 38.95 | 38.95 | 38.95 | 207 | +0.07(+0.17%) |
Jul 29, 2010 | 38.90 | 38.90 | 38.88 | 38.88 | 414 | -0.45(-1.15%) |
Jul 28, 2010 | 39.33 | 39.33 | 39.33 | 39.33 | 207 | +0.17(+0.44%) |
Jul 23, 2010 | 39.16 | 39.16 | 39.16 | 0 | +0.24(+0.61%) | |
Jul 22, 2010 | 38.38 | 38.95 | 38.38 | 38.93 | 1,242 | +1.37(+3.64%) |
Jul 21, 2010 | 37.56 | 37.56 | 37.56 | 37.56 | 207 | -0.24(-0.63%) |
Jul 20, 2010 | 37.80 | 37.80 | 37.80 | 37.80 | 103 | +0.43(+1.15%) |
Jul 16, 2010 | 37.37 | 37.37 | 37.37 | 0 | -0.61(-1.60%) | |
Jul 15, 2010 | 38.09 | 38.09 | 37.97 | 37.97 | 310 | +0.25(+0.65%) |
Jul 14, 2010 | 37.68 | 37.73 | 37.57 | 37.73 | 621 | +0.29(+0.78%) |
Jul 13, 2010 | 37.43 | 37.43 | 37.43 | 37.43 | 103 | +1.09(+3.00%) |
Jul 12, 2010 | 36.34 | 36.34 | 36.34 | 36.34 | 103 | +1.02(+2.90%) |
Jul 07, 2010 | 35.32 | 35.32 | 35.32 | 0 | +0.63(+1.81%) | |
Jul 02, 2010 | 34.69 | 34.69 | 34.69 | 0 | -0.50(-1.42%) | |
Jun 30, 2010 | 35.19 | 35.19 | 35.19 | 0 | -0.31(-0.87%) | |
Jun 29, 2010 | 35.92 | 35.94 | 35.32 | 35.50 | 27,293 | -2.91(-7.57%) |
Jun 25, 2010 | 38.41 | 38.41 | 38.41 | 38.41 | 103 | -1.29(-3.25%) |
Jun 22, 2010 | 39.70 | 39.70 | 39.70 | 0 | -0.51(-1.27%) | |
Jun 21, 2010 | 40.21 | 40.21 | 40.21 | 40.21 | 415 | +0.17(+0.42%) |
Jun 18, 2010 | 40.04 | 40.04 | 40.04 | 40.04 | 103 | +0.15(+0.38%) |
Jun 16, 2010 | 39.89 | 39.89 | 39.89 | 0 | -0.45(-1.12%) | |
Jun 15, 2010 | 39.83 | 40.34 | 39.83 | 40.34 | 830 | +1.09(+2.77%) |
Jun 11, 2010 | 39.26 | 39.26 | 39.26 | 0 | +0.18(+0.47%) | |
Jun 10, 2010 | 38.92 | 39.07 | 38.67 | 39.07 | 622 | +0.34(+0.87%) |
Jun 09, 2010 | 38.59 | 38.73 | 38.59 | 38.73 | 1,452 | +0.73(+1.93%) |
Jun 08, 2010 | 36.90 | 38.00 | 36.90 | 38.00 | 415 | +0.04(+0.10%) |
Jun 07, 2010 | 38.66 | 38.66 | 37.96 | 37.96 | 311 | -1.34(-3.42%) |
Jun 04, 2010 | 39.31 | 39.52 | 39.31 | 39.31 | 311 | -0.62(-1.55%) |
Jun 03, 2010 | 39.89 | 39.93 | 39.89 | 39.93 | 311 | +0.42(+1.07%) |
Jun 01, 2010 | 39.50 | 39.50 | 39.50 | 0 | -0.01(-0.02%) | |
May 28, 2010 | 39.51 | 39.51 | 39.51 | 39.51 | 104 | +0.70(+1.80%) |
May 24, 2010 | 38.81 | 38.81 | 38.81 | 0 | +0.09(+0.24%) | |
May 21, 2010 | 38.72 | 39.07 | 38.72 | 38.72 | 208 | -0.22(-0.56%) |
May 20, 2010 | 38.70 | 38.94 | 38.70 | 38.94 | 2,191 | -0.77(-1.93%) |
May 19, 2010 | 39.71 | 39.71 | 39.71 | 39.71 | 104 | -1.12(-2.75%) |
May 18, 2010 | 40.83 | 40.83 | 40.83 | 40.83 | 104 | +0.72(+1.79%) |
May 17, 2010 | 40.61 | 40.61 | 40.11 | 40.11 | 521 | -1.36(-3.28%) |
May 14, 2010 | 41.47 | 41.47 | 41.47 | 41.47 | 104 | +0.00(+0.00%) |
May 12, 2010 | 41.47 | 41.47 | 41.47 | 41.47 | 0 | +0.47(+1.15%) |
May 11, 2010 | 41.32 | 41.32 | 41.00 | 41.00 | 208 | +0.12(+0.30%) |
May 10, 2010 | 41.02 | 41.02 | 40.87 | 40.87 | 417 | +1.16(+2.92%) |
May 07, 2010 | 39.86 | 40.01 | 39.71 | 39.71 | 669 | -0.64(-1.59%) |
May 06, 2010 | 40.98 | 41.00 | 39.88 | 40.36 | 1,154 | -0.90(-2.17%) |
May 05, 2010 | 41.37 | 41.37 | 41.25 | 41.25 | 629 | -0.44(-1.05%) |
May 04, 2010 | 41.83 | 41.83 | 41.64 | 41.69 | 4,302 | -1.19(-2.78%) |
May 03, 2010 | 42.88 | 42.88 | 42.88 | 42.88 | 314 | +0.00(+0.01%) |
Apr 29, 2010 | 42.88 | 42.88 | 42.88 | 42.88 | 0 | +0.74(+1.76%) |
Apr 28, 2010 | 42.14 | 42.14 | 42.14 | 42.14 | 105 | -0.25(-0.59%) |
Apr 27, 2010 | 42.91 | 42.99 | 42.39 | 42.39 | 421 | -0.56(-1.31%) |
Apr 26, 2010 | 42.63 | 42.95 | 42.48 | 42.95 | 632 | -0.06(-0.13%) |
Apr 22, 2010 | 43.01 | 43.01 | 43.01 | 43.01 | 0 | -1.58(-3.55%) |
Apr 21, 2010 | 44.59 | 44.59 | 44.59 | 44.59 | 210 | -0.47(-1.05%) |
Apr 20, 2010 | 44.77 | 45.07 | 44.77 | 45.07 | 2,424 | +0.58(+1.30%) |
Apr 19, 2010 | 44.49 | 44.49 | 44.49 | 44.49 | 105 | +0.04(+0.09%) |
Apr 16, 2010 | 44.45 | 44.45 | 44.45 | 44.45 | 1,053 | -0.81(-1.78%) |
Apr 15, 2010 | 45.26 | 45.26 | 45.26 | 45.26 | 526 | +0.00(+0.00%) |
Apr 14, 2010 | 44.86 | 45.26 | 44.75 | 45.26 | 26,980 | +0.95(+2.14%) |
Apr 13, 2010 | 44.51 | 44.51 | 44.31 | 44.31 | 1,476 | -0.09(-0.20%) |
Apr 12, 2010 | 44.40 | 44.40 | 44.40 | 44.40 | 105 | +0.20(+0.46%) |
Apr 09, 2010 | 44.20 | 44.20 | 44.20 | 44.20 | 738 | -0.00(-0.00%) |
Apr 08, 2010 | 44.06 | 44.20 | 43.84 | 44.20 | 1,371 | -0.19(-0.42%) |
Apr 07, 2010 | 44.36 | 44.38 | 44.33 | 44.38 | 421 | -0.04(-0.09%) |
Apr 06, 2010 | 44.29 | 44.45 | 44.29 | 44.43 | 11,095 | +0.09(+0.21%) |
Apr 05, 2010 | 44.37 | 44.37 | 44.33 | 44.33 | 528 | +0.14(+0.31%) |
Apr 01, 2010 | 44.20 | 44.20 | 44.20 | 0 | -0.56(-1.24%) | |
Mar 31, 2010 | 44.75 | 44.75 | 44.75 | 44.75 | 105 | +0.00(+0.00%) |
Mar 30, 2010 | 44.75 | 44.75 | 44.75 | 44.75 | 422 | +0.12(+0.27%) |
Mar 29, 2010 | 44.67 | 44.67 | 44.63 | 44.63 | 1,056 | +0.27(+0.60%) |
Mar 26, 2010 | 44.37 | 44.37 | 44.37 | 44.37 | 105 | +0.14(+0.31%) |
Mar 25, 2010 | 44.23 | 44.23 | 44.23 | 44.23 | 105 | +0.26(+0.58%) |
Mar 24, 2010 | 43.97 | 43.97 | 43.97 | 43.97 | 105 | -0.01(-0.02%) |
Mar 23, 2010 | 43.98 | 43.98 | 43.98 | 43.98 | 317 | +0.08(+0.17%) |
Mar 22, 2010 | 43.46 | 43.91 | 41.62 | 43.91 | 7,397 | -0.20(-0.45%) |
Mar 19, 2010 | 44.11 | 44.11 | 44.11 | 44.11 | 1,690 | +0.40(+0.92%) |
Mar 17, 2010 | 43.70 | 43.70 | 43.70 | 43.70 | 0 | -0.17(-0.38%) |
Mar 16, 2010 | 43.77 | 43.87 | 43.77 | 43.87 | 2,219 | +0.25(+0.56%) |
Mar 15, 2010 | 43.62 | 43.62 | 43.62 | 43.62 | 4,226 | +0.04(+0.09%) |
Mar 11, 2010 | 43.59 | 43.59 | 43.59 | 43.59 | 0 | +0.12(+0.28%) |
Mar 10, 2010 | 43.50 | 43.50 | 43.46 | 43.46 | 4,755 | +0.25(+0.57%) |
Mar 09, 2010 | 43.10 | 43.22 | 43.04 | 43.22 | 4,332 | +0.27(+0.64%) |
Mar 08, 2010 | 42.86 | 42.94 | 42.86 | 42.94 | 211 | +0.88(+2.08%) |
Mar 03, 2010 | 42.07 | 42.07 | 42.07 | 42.07 | 0 | +0.64(+1.55%) |
Mar 02, 2010 | 41.42 | 41.42 | 41.42 | 41.42 | 422 | +0.22(+0.53%) |
Mar 01, 2010 | 41.21 | 41.21 | 41.21 | 41.21 | 105 | +0.50(+1.23%) |
Feb 25, 2010 | 40.71 | 40.71 | 40.71 | 0 | -0.72(-1.75%) | |
Feb 24, 2010 | 41.53 | 41.53 | 41.42 | 41.43 | 634 | +0.11(+0.27%) |
Feb 23, 2010 | 42.00 | 42.00 | 41.29 | 41.32 | 1,164 | -0.99(-2.34%) |
Feb 19, 2010 | 42.31 | 42.31 | 42.31 | 0 | +0.40(+0.95%) | |
Feb 16, 2010 | 41.91 | 41.91 | 41.91 | 0 | +1.12(+2.73%) | |
Feb 11, 2010 | 40.80 | 40.80 | 40.80 | 0 | +0.00(+0.00%) | |
Feb 10, 2010 | 40.80 | 40.80 | 40.80 | 40.80 | 317 | +0.09(+0.21%) |
Feb 09, 2010 | 40.71 | 40.71 | 40.71 | 40.71 | 211 | +0.31(+0.77%) |
Feb 05, 2010 | 40.40 | 40.40 | 40.40 | 0 | -1.39(-3.33%) | |
Feb 02, 2010 | 41.79 | 41.79 | 41.79 | 0 | +1.05(+2.58%) | |
Jan 29, 2010 | 40.74 | 40.74 | 40.74 | 0 | -0.83(-2.00%) | |
Jan 28, 2010 | 42.43 | 42.43 | 40.14 | 41.57 | 3,280 | -2.17(-4.97%) |
Jan 27, 2010 | 43.03 | 43.75 | 43.03 | 43.75 | 11,853 | +0.48(+1.11%) |
Jan 26, 2010 | 42.88 | 43.26 | 42.80 | 43.26 | 12,806 | +0.07(+0.15%) |
Jan 25, 2010 | 43.32 | 43.40 | 43.01 | 43.20 | 2,116 | -0.41(-0.93%) |
Jan 22, 2010 | 43.60 | 43.60 | 43.60 | 43.60 | 105 | -1.52(-3.37%) |
Jan 13, 2010 | 45.13 | 45.13 | 45.13 | 45.13 | 0 | +0.57(+1.27%) |
Jan 12, 2010 | 44.80 | 44.80 | 44.56 | 44.56 | 635 | -0.59(-1.30%) |
Jan 11, 2010 | 44.88 | 45.14 | 44.88 | 45.14 | 423 | +0.08(+0.17%) |
Jan 08, 2010 | 44.95 | 45.07 | 44.95 | 45.07 | 1,375 | -0.10(-0.23%) |
Jan 07, 2010 | 45.06 | 45.19 | 45.03 | 45.17 | 635 | +0.04(+0.08%) |
Jan 06, 2010 | 45.28 | 45.28 | 45.10 | 45.14 | 952 | -0.22(-0.48%) |
Jan 05, 2010 | 45.83 | 45.83 | 45.35 | 45.35 | 846 | +0.00(+0.00%) |
Jan 04, 2010 | 45.35 | 45.35 | 45.35 | 45.35 | 317 | +0.40(+0.88%) |
Dec 31, 2009 | 44.96 | 44.96 | 44.96 | 0 | +0.00(+0.00%) | |
Dec 30, 2009 | 44.81 | 44.96 | 44.81 | 44.96 | 2,010 | -0.06(-0.13%) |
Dec 29, 2009 | 45.01 | 45.01 | 45.01 | 45.01 | 211 | +0.07(+0.15%) |
Dec 28, 2009 | 44.11 | 44.98 | 44.11 | 44.95 | 1,587 | +0.07(+0.15%) |
Dec 24, 2009 | 44.88 | 44.88 | 44.88 | 44.88 | 211 | +0.09(+0.20%) |
Dec 23, 2009 | 44.89 | 45.12 | 44.62 | 44.79 | 2,116 | -0.09(-0.20%) |
Dec 22, 2009 | 44.75 | 44.87 | 44.75 | 44.87 | 317 | -0.21(-0.46%) |
Dec 21, 2009 | 44.99 | 45.08 | 44.99 | 45.08 | 2,222 | +0.54(+1.21%) |
Dec 18, 2009 | 44.43 | 44.68 | 44.41 | 44.54 | 6,244 | +0.91(+2.07%) |
Dec 17, 2009 | 43.99 | 43.99 | 43.63 | 43.63 | 1,058 | -0.88(-1.97%) |
Dec 16, 2009 | 44.50 | 44.51 | 44.50 | 44.51 | 3,280 | +0.27(+0.62%) |
Dec 15, 2009 | 44.24 | 44.24 | 44.24 | 44.24 | 1,058 | -0.27(-0.62%) |
Dec 14, 2009 | 44.69 | 44.69 | 44.51 | 44.51 | 3,069 | -0.13(-0.29%) |
Dec 11, 2009 | 44.41 | 44.64 | 44.41 | 44.64 | 529 | +0.25(+0.57%) |
Dec 09, 2009 | 44.39 | 44.39 | 44.39 | 44.39 | 0 | +0.30(+0.68%) |
Dec 07, 2009 | 44.09 | 44.09 | 44.09 | 44.09 | 0 | +0.45(+1.04%) |
Dec 04, 2009 | 44.13 | 44.13 | 43.63 | 43.63 | 846 | -0.21(-0.47%) |
Dec 03, 2009 | 44.17 | 44.17 | 43.66 | 43.84 | 635 | -0.12(-0.28%) |
Dec 01, 2009 | 43.96 | 43.96 | 43.96 | 0 | +1.02(+2.38%) | |
Nov 30, 2009 | 43.19 | 43.32 | 42.88 | 42.94 | 1,164 | -0.64(-1.47%) |
Nov 27, 2009 | 43.14 | 43.59 | 43.14 | 43.59 | 211 | -0.59(-1.33%) |
Nov 25, 2009 | 44.11 | 44.17 | 44.09 | 44.17 | 2,434 | +0.47(+1.08%) |
Nov 24, 2009 | 44.10 | 44.10 | 43.59 | 43.70 | 952 | -0.49(-1.10%) |
Nov 23, 2009 | 44.15 | 44.19 | 44.15 | 44.19 | 211 | +0.90(+2.08%) |
Nov 20, 2009 | 43.27 | 43.28 | 43.27 | 43.28 | 740 | +0.00(+0.00%) |
Nov 19, 2009 | 43.77 | 43.77 | 43.17 | 43.28 | 635 | -0.91(-2.06%) |
Nov 17, 2009 | 44.19 | 44.19 | 44.19 | 44.19 | 0 | +0.01(+0.02%) |
Nov 16, 2009 | 44.18 | 44.18 | 44.18 | 44.18 | 106 | +0.08(+0.19%) |
Nov 13, 2009 | 44.10 | 44.10 | 44.10 | 44.10 | 106 | +0.43(+0.99%) |
Nov 12, 2009 | 43.80 | 43.80 | 43.66 | 43.66 | 318 | -0.08(-0.17%) |
Nov 11, 2009 | 43.62 | 43.74 | 43.55 | 43.74 | 1,272 | -0.03(-0.07%) |
Nov 10, 2009 | 43.75 | 43.77 | 43.42 | 43.77 | 1,060 | +0.19(+0.43%) |
Nov 09, 2009 | 42.98 | 43.58 | 42.98 | 43.58 | 636 | +1.07(+2.51%) |
Nov 05, 2009 | 42.51 | 42.51 | 42.51 | 42.51 | 0 | +0.81(+1.95%) |
Nov 04, 2009 | 41.72 | 41.72 | 41.70 | 41.70 | 2,332 | -0.33(-0.79%) |
Nov 03, 2009 | 41.53 | 42.03 | 41.53 | 42.03 | 6,466 | +0.74(+1.78%) |