Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 39.76 | 39.76 | 39.76 | 39.76 | 697 | -0.21(-0.52%) |
Oct 27, 2011 | 39.97 | 39.97 | 39.97 | 39.97 | 836 | +0.21(+0.53%) |
Oct 25, 2011 | 39.76 | 39.76 | 39.76 | 39.76 | 119 | +0.31(+0.79%) |
Oct 24, 2011 | 40.51 | 41.81 | 39.42 | 39.44 | 1,592 | -0.47(-1.19%) |
Oct 21, 2011 | 39.92 | 39.92 | 39.92 | 39.92 | 597 | +0.58(+1.48%) |
Oct 20, 2011 | 39.97 | 39.97 | 39.31 | 39.34 | 1,812 | -0.63(-1.57%) |
Oct 19, 2011 | 39.97 | 39.97 | 39.97 | 39.97 | 248 | +0.65(+1.66%) |
Oct 17, 2011 | 39.96 | 39.31 | 39.31 | 39.31 | 597 | -0.03(-0.06%) |
Oct 13, 2011 | 39.34 | 39.34 | 39.34 | 39.34 | 0 | +0.25(+0.64%) |
Oct 12, 2011 | 39.76 | 39.76 | 39.00 | 39.09 | 491 | +0.42(+1.08%) |
Oct 11, 2011 | 39.20 | 39.20 | 38.67 | 38.67 | 6,006 | -0.67(-1.70%) |
Oct 10, 2011 | 39.76 | 39.76 | 39.34 | 39.34 | 597 | +0.50(+1.29%) |
Oct 07, 2011 | 39.67 | 39.67 | 38.80 | 38.84 | 2,732 | -0.08(-0.22%) |
Oct 06, 2011 | 38.92 | 38.92 | 38.92 | 38.92 | 1,194 | +0.21(+0.54%) |
Oct 05, 2011 | 38.74 | 38.92 | 38.71 | 38.71 | 1,475 | -0.42(-1.06%) |
Oct 03, 2011 | 39.13 | 39.13 | 39.13 | 39.13 | 0 | -0.57(-1.43%) |
Sep 30, 2011 | 38.79 | 39.69 | 38.79 | 39.69 | 480 | +0.65(+1.66%) |
Sep 29, 2011 | 38.56 | 39.04 | 38.50 | 39.04 | 2,087 | +0.33(+0.86%) |
Sep 27, 2011 | 39.75 | 38.71 | 38.71 | 38.71 | 600 | -0.41(-1.04%) |
Sep 26, 2011 | 38.79 | 39.28 | 38.78 | 39.12 | 600 | -0.59(-1.50%) |
Sep 23, 2011 | 39.71 | 39.71 | 39.71 | 39.71 | 480 | +0.79(+2.04%) |
Sep 22, 2011 | 38.71 | 39.40 | 38.71 | 38.92 | 5,525 | -0.21(-0.53%) |
Sep 19, 2011 | 38.73 | 39.13 | 39.13 | 39.13 | 480 | +0.17(+0.43%) |
Sep 15, 2011 | 38.96 | 38.96 | 38.96 | 38.96 | 0 | -0.39(-0.99%) |
Sep 14, 2011 | 38.83 | 39.35 | 38.74 | 39.35 | 869 | +0.22(+0.57%) |
Sep 12, 2011 | 39.13 | 39.13 | 39.13 | 39.13 | 0 | +0.04(+0.11%) |
Sep 09, 2011 | 38.74 | 39.33 | 38.73 | 39.08 | 1,561 | -0.45(-1.14%) |
Sep 07, 2011 | 39.53 | 39.53 | 39.53 | 39.53 | 0 | +0.82(+2.13%) |
Sep 06, 2011 | 38.29 | 38.71 | 38.09 | 38.71 | 8,588 | -0.37(-0.94%) |
Sep 02, 2011 | 40.38 | 40.38 | 38.88 | 39.08 | 3,531 | -1.30(-3.22%) |
Sep 01, 2011 | 40.75 | 40.75 | 40.38 | 40.38 | 360 | -0.42(-1.02%) |
Aug 31, 2011 | 40.85 | 42.48 | 39.14 | 40.79 | 3,134 | -1.66(-3.92%) |
Aug 30, 2011 | 43.29 | 43.29 | 42.46 | 42.46 | 480 | -0.93(-2.15%) |
Aug 29, 2011 | 44.20 | 44.20 | 43.33 | 43.39 | 1,786 | +0.02(+0.04%) |
Aug 22, 2011 | 44.95 | 43.37 | 43.37 | 43.37 | 6,726 | -1.17(-2.62%) |
Aug 19, 2011 | 44.65 | 44.65 | 44.54 | 44.54 | 1,201 | -0.62(-1.38%) |
Aug 18, 2011 | 45.66 | 45.79 | 45.16 | 45.16 | 480 | -0.54(-1.18%) |
Aug 17, 2011 | 45.68 | 45.76 | 44.29 | 45.70 | 1,383 | +1.03(+2.31%) |
Aug 16, 2011 | 44.67 | 44.67 | 44.67 | 44.67 | 235 | +0.00(+0.00%) |
Aug 15, 2011 | 44.67 | 44.67 | 44.67 | 44.67 | 120 | -0.91(-1.99%) |
Aug 11, 2011 | 45.64 | 45.58 | 45.58 | 45.58 | 3,483 | +0.31(+0.68%) |
Aug 10, 2011 | 46.66 | 46.70 | 43.66 | 45.27 | 23,044 | -2.18(-4.60%) |
Aug 09, 2011 | 45.02 | 47.87 | 45.02 | 47.45 | 15,118 | +1.66(+3.64%) |
Aug 08, 2011 | 45.29 | 45.79 | 45.29 | 45.79 | 765 | +0.35(+0.77%) |
Aug 05, 2011 | 45.78 | 45.78 | 44.70 | 45.44 | 807 | -0.77(-1.66%) |
Aug 04, 2011 | 45.75 | 46.54 | 44.65 | 46.20 | 4,890 | +0.42(+0.91%) |
Aug 03, 2011 | 44.53 | 45.90 | 44.53 | 45.79 | 10,958 | +1.55(+3.50%) |
Aug 02, 2011 | 44.21 | 44.24 | 44.20 | 44.24 | 1,081 | -1.55(-3.38%) |
Aug 01, 2011 | 45.79 | 45.79 | 45.79 | 45.79 | 540 | +0.00(+0.00%) |
Jul 28, 2011 | 45.79 | 45.79 | 45.79 | 45.79 | 240 | +0.00(+0.00%) |
Jul 27, 2011 | 45.06 | 45.79 | 45.06 | 45.79 | 583 | +0.00(+0.00%) |
Jul 26, 2011 | 44.95 | 45.79 | 44.92 | 45.79 | 2,255 | +1.48(+3.34%) |
Jul 25, 2011 | 44.30 | 44.30 | 44.30 | 44.30 | 121 | -0.65(-1.44%) |
Jul 22, 2011 | 44.95 | 44.95 | 44.95 | 44.95 | 239 | -0.42(-0.92%) |
Jul 20, 2011 | 45.37 | 45.37 | 45.37 | 45.37 | 0 | -0.39(-0.85%) |
Jul 19, 2011 | 45.73 | 45.76 | 45.73 | 45.76 | 240 | +0.42(+0.92%) |
Jul 18, 2011 | 45.76 | 45.76 | 45.34 | 45.34 | 240 | -0.44(-0.96%) |
Jul 13, 2011 | 45.78 | 45.79 | 45.79 | 45.79 | 1,441 | +0.85(+1.89%) |
Jul 08, 2011 | 44.95 | 44.94 | 44.94 | 44.94 | 360 | +0.01(+0.02%) |
Jul 07, 2011 | 44.95 | 45.56 | 44.54 | 44.93 | 2,331 | +1.80(+4.17%) |
Jul 06, 2011 | 45.48 | 45.48 | 43.13 | 43.13 | 362 | -2.39(-5.24%) |
Jul 01, 2011 | 43.83 | 45.52 | 45.52 | 45.52 | 362 | +1.67(+3.80%) |
Jun 30, 2011 | 43.50 | 43.85 | 43.12 | 43.85 | 724 | +0.14(+0.32%) |
Jun 29, 2011 | 43.20 | 43.71 | 43.20 | 43.71 | 844 | +0.47(+1.09%) |
Jun 27, 2011 | 43.88 | 43.24 | 43.24 | 43.24 | 1,207 | -0.27(-0.61%) |
Jun 22, 2011 | 43.90 | 43.50 | 43.50 | 43.50 | 2,172 | +0.03(+0.08%) |
Jun 21, 2011 | 43.91 | 43.91 | 43.47 | 43.47 | 241 | +0.00(+0.00%) |
Jun 20, 2011 | 43.45 | 43.50 | 43.44 | 43.47 | 4,514 | +0.00(+0.00%) |
Jun 17, 2011 | 43.49 | 43.49 | 43.05 | 43.47 | 487 | +0.47(+1.10%) |
Jun 16, 2011 | 43.50 | 43.50 | 43.00 | 43.00 | 1,927 | +0.24(+0.56%) |
Jun 15, 2011 | 42.67 | 42.76 | 42.66 | 42.76 | 362 | -0.19(-0.44%) |
Jun 13, 2011 | 42.65 | 42.95 | 42.95 | 42.95 | 2,051 | -0.13(-0.31%) |
Jun 10, 2011 | 43.12 | 43.46 | 43.08 | 43.08 | 844 | -0.08(-0.19%) |
Jun 09, 2011 | 42.93 | 43.49 | 42.93 | 43.16 | 1,392 | +0.23(+0.54%) |
Jun 07, 2011 | 42.65 | 42.93 | 42.93 | 42.93 | 603 | -0.12(-0.27%) |
Jun 06, 2011 | 43.05 | 43.05 | 43.05 | 43.05 | 241 | -0.13(-0.31%) |
May 31, 2011 | 43.08 | 43.18 | 43.18 | 43.18 | 2,172 | +0.55(+1.30%) |
May 24, 2011 | 42.63 | 42.63 | 42.63 | 42.63 | 603 | -0.29(-0.68%) |
May 23, 2011 | 43.25 | 43.25 | 42.92 | 42.92 | 965 | -0.17(-0.38%) |
May 19, 2011 | 43.08 | 43.08 | 43.08 | 43.08 | 0 | +0.00(+0.00%) |
May 18, 2011 | 43.08 | 43.25 | 43.08 | 43.08 | 8,855 | +0.65(+1.54%) |
May 17, 2011 | 43.08 | 43.08 | 42.40 | 42.43 | 4,670 | -0.65(-1.52%) |
May 16, 2011 | 42.89 | 43.29 | 42.89 | 43.08 | 1,491 | +0.21(+0.48%) |
May 13, 2011 | 42.43 | 42.92 | 42.42 | 42.87 | 603 | -0.21(-0.48%) |
May 10, 2011 | 43.90 | 43.08 | 43.08 | 43.08 | 1,086 | +0.63(+1.48%) |
May 09, 2011 | 42.35 | 43.08 | 42.35 | 42.45 | 1,860 | +0.11(+0.25%) |
May 06, 2011 | 42.34 | 42.34 | 42.34 | 42.34 | 121 | -0.95(-2.20%) |
May 04, 2011 | 43.08 | 43.30 | 43.30 | 43.30 | 2,172 | +0.63(+1.48%) |
May 03, 2011 | 42.67 | 42.67 | 42.67 | 42.67 | 295 | +0.00(+0.00%) |
May 02, 2011 | 42.67 | 42.67 | 42.67 | 42.67 | 1,086 | -1.16(-2.65%) |
Apr 29, 2011 | 42.71 | 43.83 | 42.71 | 43.83 | 724 | +0.79(+1.83%) |
Apr 26, 2011 | 43.04 | 43.04 | 43.04 | 43.04 | 0 | +0.37(+0.87%) |
Apr 21, 2011 | 42.67 | 42.67 | 42.67 | 42.67 | 0 | +0.04(+0.10%) |
Apr 20, 2011 | 43.08 | 43.08 | 42.63 | 42.63 | 387 | -0.12(-0.29%) |
Apr 19, 2011 | 42.75 | 42.75 | 42.75 | 42.75 | 241 | +0.46(+1.08%) |
Apr 18, 2011 | 42.29 | 42.29 | 42.29 | 42.29 | 603 | +0.00(+0.00%) |
Apr 15, 2011 | 41.42 | 42.29 | 41.42 | 42.29 | 1,559 | +0.77(+1.86%) |
Apr 14, 2011 | 41.72 | 41.84 | 41.42 | 41.52 | 1,086 | -0.73(-1.73%) |
Apr 11, 2011 | 42.25 | 42.25 | 42.25 | 42.25 | 0 | +0.83(+2.00%) |
Apr 08, 2011 | 41.42 | 41.42 | 41.42 | 41.42 | 362 | +0.60(+1.46%) |
Apr 04, 2011 | 40.83 | 40.83 | 40.83 | 40.83 | 0 | -1.20(-2.84%) |
Apr 01, 2011 | 41.55 | 42.02 | 41.55 | 42.02 | 242 | -0.45(-1.05%) |
Mar 31, 2011 | 41.45 | 42.47 | 41.45 | 42.47 | 606 | +2.41(+6.01%) |
Mar 28, 2011 | 40.06 | 40.06 | 40.06 | 40.06 | 0 | -1.99(-4.73%) |
Mar 24, 2011 | 42.05 | 42.05 | 42.05 | 42.05 | 0 | +0.82(+2.00%) |
Mar 23, 2011 | 41.22 | 41.22 | 41.22 | 41.22 | 121 | +0.66(+1.63%) |
Mar 22, 2011 | 40.26 | 40.56 | 40.26 | 40.56 | 242 | +0.29(+0.72%) |
Mar 21, 2011 | 40.60 | 40.60 | 40.27 | 40.27 | 396 | -0.91(-2.20%) |
Mar 15, 2011 | 41.18 | 41.18 | 41.18 | 41.18 | 0 | -0.02(-0.06%) |
Mar 14, 2011 | 41.21 | 41.21 | 41.21 | 41.21 | 121 | +0.92(+2.29%) |
Mar 11, 2011 | 40.24 | 40.28 | 40.24 | 40.28 | 805 | +0.30(+0.74%) |
Mar 09, 2011 | 39.99 | 39.99 | 39.99 | 39.99 | 0 | -0.34(-0.84%) |
Mar 07, 2011 | 40.32 | 40.32 | 40.32 | 40.32 | 0 | -0.07(-0.18%) |
Mar 04, 2011 | 40.40 | 40.40 | 40.40 | 40.40 | 121 | -0.82(-2.00%) |
Mar 03, 2011 | 41.21 | 41.22 | 41.21 | 41.22 | 363 | +0.02(+0.06%) |
Mar 02, 2011 | 41.22 | 41.22 | 41.20 | 41.20 | 242 | -0.19(-0.46%) |
Mar 01, 2011 | 41.23 | 41.64 | 41.23 | 41.39 | 1,164 | -1.08(-2.54%) |
Feb 28, 2011 | 42.47 | 42.47 | 42.47 | 42.47 | 379 | +1.20(+2.92%) |
Feb 23, 2011 | 41.13 | 41.26 | 41.26 | 41.26 | 1,334 | -0.16(-0.38%) |
Feb 22, 2011 | 41.42 | 41.42 | 41.42 | 41.42 | 121 | +0.12(+0.28%) |
Feb 18, 2011 | 41.43 | 41.87 | 41.31 | 41.31 | 1,054 | -0.12(-0.30%) |
Feb 16, 2011 | 41.40 | 41.43 | 41.43 | 41.43 | 363 | +0.41(+1.01%) |
Feb 15, 2011 | 41.04 | 41.04 | 41.02 | 41.02 | 242 | -0.45(-1.09%) |
Feb 14, 2011 | 42.46 | 42.46 | 40.32 | 41.47 | 488 | +0.99(+2.44%) |
Feb 10, 2011 | 40.48 | 40.48 | 40.48 | 40.48 | 121 | -1.48(-3.54%) |
Feb 09, 2011 | 41.98 | 42.05 | 41.97 | 41.97 | 764 | -0.06(-0.14%) |
Feb 07, 2011 | 41.42 | 42.02 | 42.02 | 42.02 | 606 | +0.89(+2.16%) |
Feb 03, 2011 | 39.57 | 41.13 | 41.13 | 41.13 | 727 | -0.29(-0.70%) |
Feb 01, 2011 | 42.05 | 41.42 | 41.42 | 41.42 | 485 | +0.20(+0.48%) |
Jan 31, 2011 | 41.22 | 41.22 | 41.22 | 41.22 | 242 | +0.93(+2.31%) |
Jan 27, 2011 | 39.99 | 40.29 | 40.29 | 40.29 | 3,638 | -0.85(-2.06%) |
Jan 26, 2011 | 42.33 | 42.33 | 41.06 | 41.14 | 1,633 | +1.97(+5.04%) |
Jan 21, 2011 | 39.57 | 39.17 | 39.17 | 39.17 | 1,819 | +0.18(+0.46%) |
Jan 20, 2011 | 38.26 | 39.88 | 38.02 | 38.99 | 1,345 | +1.76(+4.72%) |
Jan 19, 2011 | 38.06 | 38.06 | 37.22 | 37.23 | 727 | -0.85(-2.22%) |
Jan 18, 2011 | 40.85 | 40.85 | 38.08 | 38.08 | 242 | +0.56(+1.50%) |
Jan 11, 2011 | 37.52 | 37.52 | 37.52 | 37.52 | 0 | +0.41(+1.12%) |
Jan 10, 2011 | 37.10 | 37.10 | 37.10 | 37.10 | 606 | +0.00(+0.00%) |
Jan 07, 2011 | 38.29 | 38.29 | 37.10 | 37.10 | 4,512 | +0.00(+0.00%) |
Jan 06, 2011 | 38.35 | 38.35 | 35.70 | 37.10 | 8,524 | +2.22(+6.36%) |
Jan 04, 2011 | 34.88 | 34.88 | 34.88 | 34.88 | 122 | -0.24(-0.70%) |
Jan 03, 2011 | 37.49 | 37.49 | 35.05 | 35.13 | 1,171 | -1.14(-3.15%) |
Dec 30, 2010 | 36.63 | 36.27 | 36.27 | 36.27 | 2,944 | +0.41(+1.14%) |
Dec 28, 2010 | 34.84 | 35.86 | 35.86 | 35.86 | 736 | -0.41(-1.12%) |
Dec 22, 2010 | 36.68 | 36.27 | 36.27 | 36.27 | 736 | +1.10(+3.13%) |
Dec 21, 2010 | 34.98 | 35.17 | 34.98 | 35.17 | 1,840 | +0.53(+1.53%) |
Dec 20, 2010 | 34.70 | 35.05 | 34.64 | 34.64 | 1,595 | +0.00(+0.00%) |
Dec 17, 2010 | 34.58 | 34.64 | 34.57 | 34.64 | 858 | -0.41(-1.16%) |
Dec 16, 2010 | 35.05 | 35.05 | 34.96 | 35.05 | 981 | -0.08(-0.23%) |
Dec 13, 2010 | 35.13 | 35.13 | 35.13 | 35.13 | 349 | +0.08(+0.23%) |
Dec 10, 2010 | 35.45 | 35.45 | 35.05 | 35.05 | 613 | +0.00(+0.00%) |
Dec 09, 2010 | 35.25 | 35.25 | 34.92 | 35.05 | 981 | +0.60(+1.75%) |
Dec 07, 2010 | 35.03 | 34.44 | 34.44 | 34.44 | 858 | -0.74(-2.10%) |
Dec 03, 2010 | 35.18 | 35.18 | 35.18 | 35.18 | 122 | +0.94(+2.75%) |
Dec 02, 2010 | 35.24 | 35.24 | 33.82 | 34.24 | 3,693 | -0.40(-1.15%) |
Dec 01, 2010 | 34.73 | 34.74 | 34.64 | 34.64 | 613 | +0.41(+1.19%) |
Nov 30, 2010 | 34.24 | 34.24 | 34.23 | 34.23 | 846 | -0.74(-2.10%) |
Nov 29, 2010 | 33.91 | 35.04 | 33.82 | 34.97 | 1,226 | +0.16(+0.47%) |
Nov 26, 2010 | 35.83 | 35.83 | 34.80 | 34.80 | 490 | -0.36(-1.02%) |
Nov 23, 2010 | 35.16 | 35.16 | 35.16 | 35.16 | 0 | -0.50(-1.39%) |
Nov 22, 2010 | 35.66 | 35.66 | 35.66 | 35.66 | 147 | +1.22(+3.55%) |
Nov 19, 2010 | 34.27 | 34.43 | 34.26 | 34.43 | 2,085 | +0.20(+0.57%) |
Nov 17, 2010 | 34.24 | 34.24 | 34.24 | 34.24 | 0 | -0.41(-1.18%) |
Nov 16, 2010 | 34.19 | 36.35 | 34.19 | 34.65 | 4,350 | +0.46(+1.33%) |
Nov 15, 2010 | 33.82 | 34.19 | 33.78 | 34.19 | 998 | +0.57(+1.70%) |
Nov 10, 2010 | 33.62 | 33.62 | 33.62 | 33.62 | 0 | +0.20(+0.61%) |
Nov 08, 2010 | 33.13 | 33.42 | 33.42 | 33.42 | 1,472 | +0.48(+1.46%) |
Nov 05, 2010 | 31.95 | 33.37 | 31.95 | 32.94 | 674 | +0.74(+2.30%) |
Nov 03, 2010 | 32.03 | 32.19 | 32.19 | 32.19 | 736 | -0.41(-1.25%) |
Nov 02, 2010 | 32.60 | 32.60 | 32.60 | 32.60 | 1,226 | +0.18(+0.55%) |