Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2011 | 49.58 | 49.58 | 49.58 | 49.58 | 0 | +0.16(+0.32%) |
Apr 27, 2011 | 49.06 | 49.42 | 49.06 | 49.42 | 1,123 | +0.81(+1.67%) |
Apr 26, 2011 | 48.39 | 48.61 | 48.39 | 48.61 | 1,021 | +0.41(+0.85%) |
Apr 25, 2011 | 48.20 | 48.20 | 48.20 | 48.20 | 510 | +0.14(+0.29%) |
Apr 21, 2011 | 48.17 | 48.17 | 47.95 | 48.06 | 5,313 | +0.16(+0.33%) |
Apr 20, 2011 | 47.76 | 48.01 | 47.71 | 47.91 | 6,028 | +0.98(+2.09%) |
Apr 19, 2011 | 46.93 | 46.93 | 46.93 | 46.93 | 306 | +0.42(+0.90%) |
Apr 18, 2011 | 44.87 | 46.52 | 44.87 | 46.51 | 408 | -1.21(-2.53%) |
Apr 11, 2011 | 47.72 | 47.72 | 47.72 | 47.72 | 0 | -0.03(-0.06%) |
Apr 08, 2011 | 47.83 | 47.83 | 47.75 | 47.75 | 306 | -0.05(-0.10%) |
Apr 07, 2011 | 48.05 | 48.05 | 47.66 | 47.80 | 2,557 | -0.04(-0.08%) |
Apr 06, 2011 | 47.83 | 47.83 | 47.83 | 47.83 | 102 | +0.30(+0.63%) |
Apr 05, 2011 | 47.54 | 47.54 | 47.54 | 47.54 | 102 | -0.57(-1.18%) |
Mar 31, 2011 | 48.10 | 48.10 | 48.10 | 48.10 | 0 | +0.15(+0.31%) |
Mar 30, 2011 | 47.93 | 48.23 | 47.93 | 47.96 | 717 | +0.60(+1.26%) |
Mar 28, 2011 | 47.36 | 47.36 | 47.36 | 47.36 | 0 | +0.12(+0.25%) |
Mar 25, 2011 | 47.32 | 47.43 | 47.24 | 47.24 | 1,434 | +0.40(+0.85%) |
Mar 23, 2011 | 46.84 | 46.84 | 46.84 | 46.84 | 0 | -0.47(-0.99%) |
Mar 21, 2011 | 47.31 | 47.31 | 47.31 | 47.31 | 0 | +0.70(+1.51%) |
Mar 17, 2011 | 46.61 | 46.61 | 46.61 | 46.61 | 0 | +0.61(+1.34%) |
Mar 16, 2011 | 46.07 | 46.41 | 43.42 | 45.99 | 2,971 | -0.56(-1.20%) |
Mar 15, 2011 | 44.42 | 46.92 | 44.42 | 46.55 | 922 | -1.22(-2.55%) |
Mar 14, 2011 | 47.77 | 47.77 | 47.77 | 47.77 | 204 | +0.12(+0.25%) |
Mar 10, 2011 | 47.65 | 47.65 | 47.65 | 47.65 | 0 | -1.83(-3.71%) |
Mar 08, 2011 | 49.49 | 49.49 | 49.49 | 49.49 | 0 | +0.05(+0.09%) |
Mar 02, 2011 | 49.44 | 49.44 | 49.44 | 49.44 | 0 | +0.50(+1.02%) |
Mar 01, 2011 | 48.94 | 48.94 | 48.94 | 48.94 | 102 | -0.38(-0.77%) |
Feb 25, 2011 | 49.32 | 49.32 | 49.32 | 0 | +0.66(+1.36%) | |
Feb 24, 2011 | 48.84 | 49.10 | 46.12 | 48.66 | 1,537 | +0.14(+0.28%) |
Feb 23, 2011 | 48.86 | 48.86 | 48.52 | 48.52 | 512 | -1.68(-3.34%) |
Feb 18, 2011 | 50.20 | 50.20 | 50.20 | 0 | +0.05(+0.10%) | |
Feb 17, 2011 | 50.12 | 50.15 | 50.12 | 50.15 | 205 | +0.27(+0.55%) |
Feb 16, 2011 | 49.91 | 49.91 | 49.88 | 49.88 | 410 | +0.40(+0.80%) |
Feb 15, 2011 | 49.85 | 49.85 | 49.49 | 49.49 | 307 | -0.12(-0.24%) |
Feb 14, 2011 | 49.80 | 49.91 | 49.60 | 49.60 | 410 | -0.15(-0.29%) |
Feb 10, 2011 | 49.75 | 49.75 | 49.75 | 0 | +0.24(+0.49%) | |
Feb 09, 2011 | 49.72 | 49.73 | 49.32 | 49.51 | 4,412 | +0.29(+0.59%) |
Feb 07, 2011 | 49.21 | 49.21 | 49.21 | 0 | +0.26(+0.54%) | |
Feb 04, 2011 | 48.95 | 48.95 | 48.95 | 48.95 | 102 | -0.22(-0.46%) |
Feb 03, 2011 | 48.28 | 49.17 | 48.28 | 49.17 | 1,026 | +0.95(+1.96%) |
Feb 02, 2011 | 48.20 | 48.23 | 48.20 | 48.23 | 410 | +0.80(+1.68%) |
Jan 31, 2011 | 47.43 | 47.43 | 47.43 | 0 | -1.05(-2.17%) | |
Jan 28, 2011 | 48.60 | 48.60 | 48.48 | 48.48 | 1,128 | -0.15(-0.30%) |
Jan 27, 2011 | 48.53 | 48.68 | 48.50 | 48.63 | 1,333 | +2.37(+5.12%) |
Jan 26, 2011 | 47.66 | 47.66 | 46.26 | 46.26 | 513 | -1.14(-2.40%) |
Jan 25, 2011 | 47.27 | 47.40 | 47.27 | 47.40 | 307 | -0.08(-0.17%) |
Jan 21, 2011 | 47.48 | 47.48 | 47.48 | 0 | +0.13(+0.27%) | |
Jan 20, 2011 | 46.88 | 47.35 | 46.88 | 47.35 | 410 | -0.66(-1.38%) |
Jan 18, 2011 | 48.01 | 48.01 | 48.01 | 0 | +0.22(+0.47%) | |
Jan 14, 2011 | 47.79 | 47.79 | 47.79 | 47.79 | 102 | -0.03(-0.06%) |
Jan 13, 2011 | 47.68 | 47.82 | 47.68 | 47.82 | 205 | +0.46(+0.96%) |
Jan 10, 2011 | 47.36 | 47.36 | 47.36 | 0 | -0.34(-0.72%) | |
Jan 06, 2011 | 47.70 | 47.70 | 47.70 | 0 | -0.12(-0.25%) | |
Jan 05, 2011 | 47.11 | 47.82 | 47.11 | 47.82 | 411 | +1.01(+2.15%) |
Jan 04, 2011 | 46.81 | 46.82 | 46.81 | 46.81 | 308 | -0.01(-0.02%) |
Jan 03, 2011 | 46.82 | 46.82 | 46.82 | 46.82 | 102 | +0.97(+2.12%) |
Dec 31, 2010 | 45.82 | 45.85 | 45.74 | 45.85 | 411 | -0.16(-0.36%) |
Dec 29, 2010 | 46.01 | 46.01 | 46.01 | 0 | +0.12(+0.26%) | |
Dec 28, 2010 | 46.08 | 46.08 | 45.90 | 45.90 | 616 | -0.03(-0.07%) |
Dec 23, 2010 | 45.93 | 45.93 | 45.93 | 0 | +0.06(+0.14%) | |
Dec 22, 2010 | 45.87 | 45.87 | 45.87 | 45.87 | 102 | +0.17(+0.36%) |
Dec 21, 2010 | 45.70 | 45.70 | 45.70 | 45.70 | 102 | +0.02(+0.04%) |
Dec 20, 2010 | 45.76 | 45.76 | 45.41 | 45.68 | 308 | -0.03(-0.06%) |
Dec 17, 2010 | 45.71 | 45.71 | 45.71 | 45.71 | 102 | +0.15(+0.32%) |
Dec 15, 2010 | 45.57 | 45.57 | 45.57 | 0 | +0.02(+0.04%) | |
Dec 14, 2010 | 45.55 | 45.55 | 45.55 | 45.55 | 102 | -0.17(-0.36%) |
Dec 13, 2010 | 45.57 | 45.71 | 45.57 | 45.71 | 308 | +0.41(+0.90%) |
Dec 10, 2010 | 45.26 | 45.32 | 45.17 | 45.30 | 11,718 | +0.65(+1.46%) |
Dec 09, 2010 | 44.65 | 44.65 | 44.65 | 44.65 | 2,878 | +0.00(+0.00%) |
Dec 08, 2010 | 44.65 | 44.65 | 44.65 | 44.65 | 102 | -0.39(-0.87%) |
Dec 07, 2010 | 45.15 | 45.15 | 45.04 | 45.05 | 308 | +0.30(+0.68%) |
Dec 03, 2010 | 44.74 | 44.74 | 44.74 | 0 | +0.28(+0.62%) | |
Dec 02, 2010 | 44.22 | 44.68 | 44.22 | 44.46 | 1,337 | +1.45(+3.37%) |
Nov 29, 2010 | 43.01 | 43.01 | 43.01 | 43.01 | 0 | -0.20(-0.46%) |
Nov 24, 2010 | 43.21 | 43.21 | 43.21 | 43.21 | 0 | -0.87(-1.98%) |
Nov 19, 2010 | 44.09 | 44.09 | 44.09 | 44.09 | 0 | -0.08(-0.18%) |
Nov 18, 2010 | 43.84 | 44.16 | 43.84 | 44.16 | 2,779 | +5.59(+14.51%) |
Nov 17, 2010 | 43.67 | 43.67 | 38.57 | 38.57 | 926 | -4.61(-10.67%) |
Nov 16, 2010 | 43.54 | 43.54 | 43.09 | 43.17 | 2,062 | -0.95(-2.14%) |
Nov 10, 2010 | 44.12 | 44.12 | 44.12 | 44.12 | 0 | -0.33(-0.74%) |
Nov 09, 2010 | 44.45 | 44.45 | 44.45 | 44.45 | 103 | +0.10(+0.22%) |
Nov 08, 2010 | 44.35 | 44.35 | 44.35 | 44.35 | 103 | -0.14(-0.31%) |
Nov 05, 2010 | 44.49 | 44.49 | 44.49 | 44.49 | 309 | -0.29(-0.65%) |
Nov 04, 2010 | 44.85 | 45.17 | 44.77 | 44.78 | 1,650 | +1.15(+2.64%) |
Nov 03, 2010 | 43.63 | 43.63 | 43.63 | 43.63 | 206 | -0.03(-0.07%) |
Nov 01, 2010 | 43.65 | 43.65 | 43.65 | 0 | +0.03(+0.07%) | |
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%) |