Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2010 | 50.75 | 50.75 | 50.75 | 0 | -0.30(-0.59%) | |
Dec 23, 2010 | 51.05 | 51.05 | 51.05 | 51.05 | 665 | -0.13(-0.25%) |
Dec 22, 2010 | 51.18 | 51.18 | 51.18 | 51.18 | 100 | +0.28(+0.55%) |
Dec 20, 2010 | 50.90 | 50.90 | 50.90 | 500 | +0.15(+0.30%) | |
Dec 17, 2010 | 49.75 | 50.75 | 49.75 | 50.75 | 374 | +0.20(+0.40%) |
Dec 16, 2010 | 49.90 | 50.55 | 49.90 | 50.55 | 260 | -0.05(-0.10%) |
Dec 15, 2010 | 50.60 | 50.60 | 50.60 | 50.60 | 100 | +0.35(+0.70%) |
Dec 14, 2010 | 50.25 | 50.25 | 50.25 | 50.25 | 7,495 | -0.45(-0.89%) |
Dec 13, 2010 | 51.30 | 51.30 | 50.60 | 50.70 | 1,460 | +1.20(+2.42%) |
Dec 09, 2010 | 49.50 | 49.50 | 49.50 | 0 | +0.10(+0.20%) | |
Dec 07, 2010 | 49.40 | 49.40 | 49.40 | 0 | +0.15(+0.30%) | |
Dec 06, 2010 | 49.25 | 49.25 | 49.25 | 49.25 | 1,062 | +2.25(+4.79%) |
Nov 29, 2010 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | +0.10(+0.21%) |
Nov 24, 2010 | 46.90 | 46.90 | 46.90 | 46.90 | 0 | -1.35(-2.80%) |
Nov 22, 2010 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | -0.20(-0.41%) |
Nov 19, 2010 | 48.45 | 48.45 | 48.45 | 48.45 | 410 | -0.55(-1.12%) |
Nov 16, 2010 | 49.00 | 49.00 | 49.00 | 49.00 | 0 | +0.40(+0.82%) |
Nov 11, 2010 | 48.60 | 48.60 | 48.60 | 48.60 | 0 | -0.10(-0.21%) |
Nov 10, 2010 | 48.70 | 48.70 | 48.70 | 48.70 | 1,423 | -0.50(-1.02%) |
Nov 09, 2010 | 49.20 | 49.20 | 49.20 | 49.20 | 300 | -0.60(-1.20%) |
Nov 08, 2010 | 49.80 | 49.80 | 49.80 | 49.80 | 300 | +0.50(+1.01%) |
Nov 05, 2010 | 49.30 | 49.30 | 49.30 | 49.30 | 2,000 | -1.10(-2.18%) |
Nov 04, 2010 | 49.40 | 50.40 | 49.40 | 50.40 | 2,595 | +0.90(+1.82%) |
Nov 03, 2010 | 49.90 | 49.90 | 49.50 | 49.50 | 547 | -0.70(-1.39%) |
Nov 02, 2010 | 50.70 | 50.70 | 50.20 | 50.20 | 1,000 | +1.00(+2.03%) |
Nov 01, 2010 | 48.50 | 49.20 | 48.50 | 49.20 | 205 | +0.20(+0.41%) |
Oct 28, 2010 | 49.00 | 49.00 | 49.00 | 0 | -2.20(-4.30%) | |
Oct 25, 2010 | 51.20 | 51.20 | 51.20 | 0 | +1.95(+3.96%) | |
Oct 21, 2010 | 49.25 | 49.25 | 49.25 | 0 | -0.65(-1.30%) | |
Oct 20, 2010 | 49.75 | 49.90 | 49.75 | 49.90 | 992 | -0.90(-1.77%) |
Oct 18, 2010 | 50.80 | 50.80 | 50.80 | 0 | +0.60(+1.20%) | |
Oct 15, 2010 | 50.20 | 50.20 | 50.20 | 50.20 | 550 | -0.25(-0.50%) |
Oct 07, 2010 | 50.45 | 50.45 | 50.45 | 0 | -0.45(-0.88%) | |
Oct 06, 2010 | 50.90 | 50.90 | 50.90 | 50.90 | 100 | +1.10(+2.21%) |
Oct 05, 2010 | 49.80 | 49.80 | 49.80 | 49.80 | 475 | -0.75(-1.48%) |
Sep 29, 2010 | 50.55 | 50.55 | 50.55 | 0 | +0.55(+1.10%) | |
Sep 23, 2010 | 50.00 | 50.00 | 50.00 | 0 | -0.85(-1.67%) | |
Sep 21, 2010 | 50.85 | 50.85 | 50.85 | 0 | +1.00(+2.01%) | |
Sep 17, 2010 | 49.85 | 49.85 | 49.85 | 0 | -0.90(-1.77%) | |
Sep 15, 2010 | 51.00 | 51.00 | 50.75 | 50.75 | 203 | +0.60(+1.20%) |
Sep 13, 2010 | 50.15 | 50.15 | 50.15 | 0 | +2.35(+4.92%) | |
Sep 07, 2010 | 47.80 | 47.80 | 47.80 | 0 | +0.00(+0.00%) | |
Sep 02, 2010 | 47.80 | 47.80 | 47.80 | 0 | +5.75(+13.67%) | |
Aug 25, 2010 | 42.05 | 42.05 | 42.05 | 0 | -4.30(-9.28%) | |
Aug 18, 2010 | 46.35 | 46.35 | 46.35 | 0 | +0.35(+0.76%) | |
Aug 17, 2010 | 46.00 | 46.00 | 46.00 | 46.00 | 100 | +0.30(+0.66%) |
Aug 11, 2010 | 45.70 | 45.70 | 45.70 | 0 | -2.30(-4.79%) | |
Aug 10, 2010 | 48.00 | 48.00 | 48.00 | 48.00 | 1,000 | +0.00(+0.00%) |
Aug 03, 2010 | 48.00 | 48.00 | 48.00 | 0 | -0.45(-0.93%) | |
Aug 02, 2010 | 48.45 | 48.45 | 48.45 | 48.45 | 100 | +3.05(+6.72%) |
Jul 23, 2010 | 45.40 | 45.40 | 45.40 | 45.40 | 527 | +0.65(+1.45%) |
Jul 21, 2010 | 44.75 | 44.75 | 44.75 | 0 | +1.30(+2.99%) | |
Jul 19, 2010 | 43.45 | 43.45 | 43.45 | 0 | -0.30(-0.69%) | |
Jul 13, 2010 | 43.75 | 43.75 | 43.75 | 0 | +0.60(+1.39%) | |
Jul 09, 2010 | 43.15 | 43.15 | 43.15 | 0 | +0.75(+1.77%) | |
Jul 07, 2010 | 42.40 | 42.40 | 42.40 | 0 | +1.65(+4.05%) | |
Jul 02, 2010 | 40.75 | 40.75 | 40.75 | 0 | +0.60(+1.49%) | |
Jul 01, 2010 | 40.30 | 40.30 | 40.15 | 40.15 | 1,030 | -5.70(-12.43%) |
Jun 22, 2010 | 45.85 | 45.85 | 45.85 | 0 | +0.65(+1.44%) | |
Jun 17, 2010 | 45.20 | 45.20 | 45.20 | 0 | -0.50(-1.09%) | |
Jun 16, 2010 | 45.70 | 45.70 | 45.70 | 45.70 | 115 | +0.30(+0.66%) |
Jun 14, 2010 | 45.40 | 45.40 | 45.40 | 0 | +3.15(+7.46%) | |
Jun 09, 2010 | 42.25 | 42.25 | 42.25 | 42.25 | 1,600 | +1.05(+2.55%) |
Jun 07, 2010 | 41.20 | 41.20 | 41.20 | 41.20 | 0 | -1.60(-3.74%) |
Jun 04, 2010 | 42.50 | 42.80 | 42.50 | 42.80 | 200 | -0.70(-1.61%) |
Jun 03, 2010 | 43.50 | 43.50 | 43.50 | 43.50 | 170 | +0.25(+0.58%) |
Jun 01, 2010 | 43.25 | 43.25 | 43.25 | 0 | +2.20(+5.36%) | |
May 25, 2010 | 41.05 | 41.05 | 41.05 | 41.05 | 0 | -1.00(-2.38%) |
May 19, 2010 | 42.05 | 42.05 | 42.05 | 0 | -3.45(-7.58%) | |
May 17, 2010 | 45.50 | 45.50 | 45.50 | 0 | -1.00(-2.15%) | |
May 14, 2010 | 47.10 | 47.10 | 46.50 | 46.50 | 375 | -2.35(-4.81%) |
May 13, 2010 | 48.85 | 48.85 | 48.85 | 48.85 | 780 | +0.25(+0.51%) |
May 12, 2010 | 48.60 | 48.60 | 48.60 | 48.60 | 550 | -0.70(-1.42%) |
May 11, 2010 | 48.90 | 49.30 | 48.90 | 49.30 | 720 | +2.40(+5.12%) |
May 06, 2010 | 46.90 | 46.90 | 46.90 | 46.90 | 0 | -4.05(-7.95%) |
May 05, 2010 | 50.95 | 50.95 | 50.95 | 50.95 | 215 | -1.05(-2.02%) |
May 04, 2010 | 52.00 | 52.00 | 52.00 | 52.00 | 375 | -3.45(-6.22%) |
May 03, 2010 | 54.30 | 55.45 | 54.30 | 55.45 | 400 | +2.45(+4.62%) |
Apr 29, 2010 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +0.05(+0.09%) |
Apr 28, 2010 | 52.95 | 52.95 | 52.95 | 52.95 | 795 | +1.45(+2.82%) |
Apr 27, 2010 | 53.30 | 53.30 | 51.50 | 51.50 | 335 | -2.55(-4.72%) |
Apr 26, 2010 | 54.15 | 54.15 | 54.05 | 54.05 | 400 | -0.55(-1.01%) |
Apr 22, 2010 | 54.60 | 54.60 | 54.60 | 54.60 | 0 | -0.50(-0.91%) |
Apr 20, 2010 | 55.10 | 55.10 | 55.10 | 55.10 | 0 | +0.30(+0.55%) |
Apr 15, 2010 | 54.80 | 54.80 | 54.80 | 54.80 | 0 | -0.35(-0.63%) |
Apr 14, 2010 | 55.15 | 55.15 | 55.15 | 55.15 | 2,005 | +1.70(+3.18%) |
Apr 13, 2010 | 53.50 | 53.50 | 53.45 | 53.45 | 700 | -0.30(-0.56%) |
Apr 12, 2010 | 53.80 | 53.80 | 53.75 | 53.75 | 2,100 | +0.00(+0.00%) |
Apr 09, 2010 | 53.75 | 53.75 | 53.75 | 53.75 | 300 | +0.75(+1.42%) |
Apr 08, 2010 | 53.10 | 53.10 | 53.00 | 53.00 | 1,300 | +0.15(+0.28%) |
Apr 07, 2010 | 52.85 | 53.60 | 52.85 | 52.85 | 900 | +0.85(+1.63%) |
Apr 06, 2010 | 52.35 | 52.35 | 52.00 | 52.00 | 340 | +0.25(+0.48%) |
Apr 05, 2010 | 52.60 | 52.60 | 51.50 | 51.75 | 3,940 | +0.25(+0.49%) |
Apr 01, 2010 | 51.50 | 51.50 | 51.50 | 0 | +0.30(+0.59%) | |
Mar 31, 2010 | 51.20 | 51.20 | 51.20 | 51.20 | 170 | -0.55(-1.06%) |
Mar 29, 2010 | 51.75 | 51.75 | 51.75 | 51.75 | 0 | +0.75(+1.47%) |
Mar 26, 2010 | 51.00 | 51.00 | 51.00 | 51.00 | 320 | -0.75(-1.45%) |
Mar 25, 2010 | 51.75 | 51.75 | 51.75 | 51.75 | 200 | +0.10(+0.19%) |
Mar 23, 2010 | 51.65 | 51.65 | 51.65 | 51.65 | 0 | +1.15(+2.28%) |
Mar 22, 2010 | 50.50 | 50.50 | 50.50 | 50.50 | 330 | -0.75(-1.46%) |
Mar 18, 2010 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.15(+0.29%) |
Mar 15, 2010 | 51.10 | 51.10 | 51.10 | 51.10 | 0 | -0.35(-0.68%) |
Mar 12, 2010 | 51.45 | 51.45 | 51.45 | 51.45 | 581 | +0.20(+0.39%) |
Mar 10, 2010 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.80(+1.59%) |
Mar 03, 2010 | 50.45 | 50.45 | 50.45 | 50.45 | 0 | +1.20(+2.44%) |
Mar 02, 2010 | 49.25 | 49.25 | 49.25 | 49.25 | 110 | +1.60(+3.36%) |
Feb 26, 2010 | 47.65 | 47.65 | 47.65 | 0 | -0.35(-0.73%) | |
Feb 24, 2010 | 48.00 | 48.00 | 48.00 | 910 | +1.15(+2.45%) | |
Feb 19, 2010 | 46.85 | 46.85 | 46.85 | 0 | -1.10(-2.29%) | |
Feb 18, 2010 | 47.95 | 47.95 | 47.95 | 47.95 | 4,900 | +1.51(+3.25%) |
Feb 16, 2010 | 46.44 | 46.44 | 46.44 | 0 | +0.94(+2.07%) | |
Feb 12, 2010 | 45.50 | 45.50 | 45.50 | 0 | +0.50(+1.11%) | |
Feb 10, 2010 | 45.00 | 45.00 | 45.00 | 0 | -1.25(-2.70%) | |
Feb 09, 2010 | 45.50 | 46.25 | 45.50 | 46.25 | 270 | +0.65(+1.43%) |
Feb 08, 2010 | 45.60 | 45.60 | 45.60 | 45.60 | 150 | +1.00(+2.24%) |
Feb 05, 2010 | 45.00 | 45.00 | 44.60 | 44.60 | 262 | -0.40(-0.89%) |
Feb 04, 2010 | 45.00 | 45.00 | 45.00 | 45.00 | 1,190 | -2.10(-4.46%) |
Feb 03, 2010 | 47.10 | 47.10 | 47.10 | 47.10 | 303 | -0.55(-1.15%) |
Feb 01, 2010 | 47.65 | 47.65 | 47.65 | 1,500 | +0.15(+0.32%) | |
Jan 29, 2010 | 47.90 | 47.90 | 46.75 | 47.50 | 605 | -2.10(-4.23%) |
Jan 28, 2010 | 50.00 | 50.00 | 49.60 | 49.60 | 501 | +1.35(+2.80%) |
Jan 27, 2010 | 48.50 | 48.50 | 48.25 | 48.25 | 540 | -1.95(-3.88%) |
Jan 25, 2010 | 50.20 | 50.20 | 50.20 | 0 | -0.80(-1.57%) | |
Jan 22, 2010 | 51.00 | 51.00 | 51.00 | 51.00 | 1,080 | -0.10(-0.20%) |
Jan 20, 2010 | 51.10 | 51.10 | 51.10 | 51.10 | 0 | -2.75(-5.11%) |
Jan 15, 2010 | 53.85 | 53.85 | 53.85 | 0 | +1.85(+3.56%) | |
Jan 11, 2010 | 52.00 | 52.00 | 52.00 | 0 | +0.50(+0.97%) | |
Jan 06, 2010 | 51.50 | 51.50 | 51.50 | 0 | +0.40(+0.78%) | |
Jan 05, 2010 | 51.10 | 51.10 | 51.10 | 51.10 | 100 | +1.60(+3.23%) |