Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2010 | 33.17 | 33.17 | 31.79 | 32.42 | 3,846 | -0.18(-0.55%) |
Oct 29, 2010 | 32.60 | 33.35 | 32.60 | 32.60 | 2,822 | -0.20(-0.60%) |
Oct 28, 2010 | 32.60 | 33.01 | 32.53 | 32.80 | 6,515 | +0.27(+0.83%) |
Oct 27, 2010 | 32.52 | 33.33 | 32.52 | 32.53 | 1,857 | +0.34(+1.06%) |
Oct 21, 2010 | 32.45 | 32.19 | 32.19 | 32.19 | 858 | +0.77(+2.47%) |
Oct 20, 2010 | 30.77 | 32.03 | 30.56 | 31.41 | 1,595 | -0.78(-2.43%) |
Oct 19, 2010 | 30.77 | 32.58 | 30.77 | 32.19 | 1,042 | +1.13(+3.65%) |
Oct 18, 2010 | 30.26 | 32.11 | 30.26 | 31.06 | 4,923 | +0.13(+0.42%) |
Oct 13, 2010 | 30.97 | 30.93 | 30.93 | 30.93 | 16,318 | +0.04(+0.13%) |
Oct 12, 2010 | 30.97 | 30.97 | 30.89 | 30.89 | 490 | -0.05(-0.17%) |
Oct 08, 2010 | 30.95 | 30.94 | 30.94 | 30.94 | 245 | +0.18(+0.57%) |
Oct 07, 2010 | 30.24 | 30.77 | 30.24 | 30.77 | 2,453 | +0.53(+1.75%) |
Oct 06, 2010 | 30.22 | 30.24 | 30.22 | 30.24 | 319 | +0.03(+0.11%) |
Oct 05, 2010 | 30.37 | 30.37 | 30.09 | 30.20 | 1,928 | -0.36(-1.19%) |
Oct 04, 2010 | 30.37 | 30.67 | 30.37 | 30.57 | 987 | +0.11(+0.35%) |
Sep 30, 2010 | 30.42 | 30.46 | 30.46 | 30.46 | 987 | -0.39(-1.26%) |
Sep 29, 2010 | 31.14 | 31.14 | 30.85 | 30.85 | 1,346 | -0.36(-1.17%) |
Sep 28, 2010 | 32.39 | 32.39 | 30.93 | 31.22 | 1,555 | -0.87(-2.73%) |
Sep 27, 2010 | 32.09 | 32.09 | 32.09 | 32.09 | 123 | +0.51(+1.62%) |
Sep 24, 2010 | 32.39 | 32.39 | 31.58 | 31.58 | 889 | -0.83(-2.55%) |
Sep 23, 2010 | 33.18 | 33.20 | 32.41 | 32.41 | 493 | -0.79(-2.39%) |
Sep 22, 2010 | 32.80 | 33.20 | 32.80 | 33.20 | 864 | +0.22(+0.66%) |
Sep 21, 2010 | 33.61 | 33.61 | 32.98 | 32.98 | 987 | +1.00(+3.11%) |
Sep 20, 2010 | 31.58 | 31.99 | 30.70 | 31.99 | 1,136 | +0.40(+1.28%) |
Sep 17, 2010 | 31.58 | 31.58 | 31.58 | 31.58 | 507 | +1.21(+4.00%) |
Sep 15, 2010 | 30.37 | 30.37 | 30.17 | 30.37 | 617 | +0.28(+0.91%) |
Sep 13, 2010 | 30.04 | 30.09 | 30.09 | 30.09 | 246 | -0.88(-2.85%) |
Sep 09, 2010 | 30.97 | 30.97 | 30.97 | 30.97 | 246 | +0.25(+0.83%) |
Sep 01, 2010 | 30.76 | 30.72 | 30.72 | 30.72 | 370 | -0.05(-0.17%) |
Aug 31, 2010 | 30.77 | 30.77 | 30.77 | 30.77 | 617 | -0.40(-1.27%) |
Aug 30, 2010 | 31.18 | 31.18 | 31.17 | 31.17 | 280 | +0.96(+3.19%) |
Aug 27, 2010 | 28.83 | 30.28 | 28.55 | 30.20 | 903 | -0.94(-3.03%) |
Aug 26, 2010 | 29.15 | 31.15 | 29.15 | 31.15 | 1,664 | +1.96(+6.70%) |
Aug 25, 2010 | 29.19 | 29.19 | 29.19 | 29.19 | 123 | -0.77(-2.57%) |
Aug 24, 2010 | 29.17 | 29.96 | 29.15 | 29.96 | 3,513 | +1.55(+5.44%) |
Aug 20, 2010 | 30.03 | 28.42 | 28.42 | 28.42 | 2,346 | -2.68(-8.62%) |
Aug 19, 2010 | 30.57 | 31.10 | 30.01 | 31.10 | 764 | +1.09(+3.64%) |
Aug 18, 2010 | 30.12 | 30.37 | 30.00 | 30.00 | 2,310 | -0.28(-0.91%) |
Aug 17, 2010 | 31.13 | 31.13 | 29.99 | 30.28 | 816 | +0.28(+0.92%) |
Aug 16, 2010 | 29.99 | 30.00 | 29.99 | 30.00 | 246 | -1.00(-3.24%) |
Aug 11, 2010 | 29.96 | 31.01 | 31.01 | 31.01 | 493 | +0.02(+0.07%) |
Aug 10, 2010 | 30.98 | 30.99 | 30.98 | 30.99 | 370 | +0.79(+2.61%) |
Aug 04, 2010 | 29.86 | 30.20 | 30.20 | 30.20 | 1,605 | +0.52(+1.75%) |
Aug 02, 2010 | 29.82 | 29.68 | 29.68 | 29.68 | 617 | -0.06(-0.19%) |
Jul 28, 2010 | 29.74 | 29.74 | 29.74 | 29.74 | 0 | +0.00(+0.01%) |
Jul 27, 2010 | 31.18 | 31.18 | 29.73 | 29.73 | 1,296 | -1.45(-4.64%) |
Jul 23, 2010 | 31.18 | 31.18 | 31.18 | 31.18 | 123 | +0.98(+3.23%) |
Jul 21, 2010 | 30.77 | 30.20 | 30.20 | 30.20 | 1,852 | -0.17(-0.55%) |
Jul 20, 2010 | 30.29 | 30.37 | 30.29 | 30.37 | 1,234 | +0.08(+0.27%) |
Jul 19, 2010 | 30.24 | 30.29 | 30.24 | 30.29 | 2,400 | +0.36(+1.19%) |
Jul 16, 2010 | 29.69 | 29.93 | 29.69 | 29.93 | 1,705 | +0.21(+0.72%) |
Jul 14, 2010 | 29.71 | 29.71 | 29.71 | 29.71 | 0 | -0.37(-1.22%) |
Jul 13, 2010 | 30.08 | 30.08 | 30.08 | 30.08 | 123 | -0.53(-1.72%) |
Jul 12, 2010 | 30.61 | 30.61 | 30.61 | 30.61 | 864 | +1.34(+4.56%) |
Jul 08, 2010 | 29.27 | 29.27 | 29.27 | 29.27 | 123 | +0.00(+0.00%) |
Jul 07, 2010 | 29.27 | 29.27 | 29.27 | 29.27 | 246 | +0.19(+0.64%) |
Jul 06, 2010 | 28.64 | 29.09 | 28.64 | 29.09 | 994 | -0.76(-2.56%) |
Jul 01, 2010 | 30.52 | 29.85 | 29.85 | 29.85 | 372 | +0.14(+0.46%) |
Jun 30, 2010 | 29.85 | 29.85 | 29.70 | 29.71 | 1,491 | +0.12(+0.39%) |
Jun 29, 2010 | 30.49 | 30.58 | 29.09 | 29.60 | 3,231 | -0.92(-3.02%) |
Jun 25, 2010 | 30.52 | 30.54 | 30.52 | 30.52 | 372 | -0.06(-0.18%) |
Jun 18, 2010 | 30.58 | 30.58 | 30.58 | 30.58 | 124 | +1.05(+3.56%) |
Jun 15, 2010 | 29.53 | 29.53 | 29.53 | 29.53 | 248 | +0.11(+0.37%) |
Jun 14, 2010 | 30.55 | 30.55 | 29.42 | 29.42 | 621 | -0.35(-1.19%) |
Jun 07, 2010 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | -0.53(-1.75%) |
Jun 04, 2010 | 29.37 | 30.30 | 29.37 | 30.30 | 248 | -0.27(-0.90%) |
Jun 03, 2010 | 30.35 | 30.58 | 30.35 | 30.58 | 1,006 | +0.23(+0.74%) |
Jun 01, 2010 | 30.35 | 30.35 | 30.35 | 30.35 | 124 | -0.01(-0.03%) |
May 28, 2010 | 29.58 | 30.36 | 29.60 | 30.36 | 310 | +0.78(+2.64%) |
May 26, 2010 | 30.37 | 29.58 | 29.58 | 29.58 | 869 | +0.04(+0.14%) |
May 25, 2010 | 29.54 | 29.54 | 29.54 | 29.54 | 139 | +0.06(+0.22%) |
May 21, 2010 | 29.47 | 29.47 | 29.47 | 29.47 | 124 | -0.96(-3.16%) |
May 20, 2010 | 30.17 | 30.55 | 29.51 | 30.43 | 1,103 | +0.78(+2.62%) |
May 18, 2010 | 29.10 | 29.66 | 29.66 | 29.66 | 1,242 | +0.68(+2.33%) |
May 17, 2010 | 29.01 | 29.01 | 28.98 | 28.98 | 621 | -0.44(-1.50%) |
May 14, 2010 | 28.97 | 30.37 | 28.97 | 29.43 | 372 | +0.38(+1.30%) |
May 13, 2010 | 29.63 | 30.62 | 29.05 | 29.05 | 1,634 | +0.00(+0.00%) |
May 11, 2010 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | -0.21(-0.72%) |
May 10, 2010 | 29.26 | 29.26 | 29.26 | 29.26 | 566 | +0.33(+1.14%) |
May 07, 2010 | 28.97 | 28.97 | 28.89 | 28.93 | 932 | -0.16(-0.57%) |
May 06, 2010 | 29.09 | 29.09 | 29.09 | 29.09 | 124 | -0.14(-0.47%) |
May 05, 2010 | 29.01 | 29.23 | 29.01 | 29.23 | 2,672 | +0.21(+0.73%) |