Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.47 | 37.47 | 37.22 | 37.31 | 335 | +0.21(+0.57%) |
May 27, 2009 | 37.10 | 37.10 | 37.10 | 37.10 | 300 | +0.01(+0.03%) |
May 26, 2009 | 37.18 | 37.18 | 36.98 | 37.09 | 620 | -0.11(-0.30%) |
May 22, 2009 | 37.51 | 37.20 | 37.20 | 37.20 | 0 | +0.01(+0.03%) |
May 21, 2009 | 36.41 | 37.25 | 36.41 | 37.19 | 1,426 | +1.78(+5.03%) |
May 05, 2009 | 35.81 | 35.41 | 35.41 | 35.41 | 500 | -0.11(-0.31%) |
Apr 30, 2009 | 35.52 | 35.52 | 35.52 | 35.52 | 100 | +0.69(+1.98%) |
Apr 29, 2009 | 34.83 | 34.83 | 34.83 | 34.83 | 800 | -0.18(-0.51%) |
Apr 27, 2009 | 35.01 | 35.01 | 35.01 | 35.01 | 300 | -0.27(-0.77%) |
Apr 19, 2009 | 35.28 | 35.28 | 35.28 | 0 | +0.00(+0.00%) | |
Apr 17, 2009 | 35.28 | 35.28 | 35.28 | 35.28 | 100 | -0.18(-0.51%) |
Apr 16, 2009 | 35.46 | 35.46 | 35.46 | 35.46 | 100 | +0.39(+1.11%) |
Apr 15, 2009 | 35.00 | 35.07 | 34.90 | 35.07 | 1,450 | +0.19(+0.54%) |
Apr 08, 2009 | 34.88 | 34.88 | 34.88 | 34.88 | 0 | -0.11(-0.31%) |
Apr 07, 2009 | 34.99 | 34.99 | 34.99 | 34.99 | 100 | -0.01(-0.03%) |
Apr 06, 2009 | 35.00 | 35.00 | 34.64 | 35.00 | 390 | +0.00(+0.00%) |
Apr 03, 2009 | 35.00 | 35.01 | 35.00 | 35.00 | 600 | +0.58(+1.69%) |
Apr 01, 2009 | 34.42 | 34.42 | 34.42 | 34.42 | 100 | +0.19(+0.56%) |
Mar 31, 2009 | 34.23 | 34.23 | 34.23 | 34.23 | 200 | +0.30(+0.88%) |
Mar 30, 2009 | 33.93 | 33.93 | 33.93 | 33.93 | 100 | +0.63(+1.89%) |
Mar 25, 2009 | 33.30 | 33.30 | 33.30 | 33.30 | 500 | -0.94(-2.75%) |
Mar 23, 2009 | 34.24 | 34.24 | 34.24 | 34.24 | 0 | +0.00(+0.00%) |
Mar 20, 2009 | 34.24 | 34.24 | 34.24 | 34.24 | 200 | +0.68(+2.03%) |
Mar 13, 2009 | 33.56 | 33.56 | 33.56 | 33.56 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 33.56 | 33.56 | 33.56 | 33.56 | 200 | +0.83(+2.54%) |
Mar 04, 2009 | 32.73 | 32.73 | 32.73 | 32.73 | 0 | -0.18(-0.55%) |
Mar 02, 2009 | 32.90 | 32.91 | 32.90 | 32.91 | 1,200 | -0.15(-0.45%) |
Feb 27, 2009 | 33.06 | 33.06 | 33.06 | 33.06 | 0 | -1.20(-3.50%) |
Feb 23, 2009 | 34.26 | 34.26 | 34.26 | 34.26 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 34.26 | 34.26 | 34.26 | 34.26 | 700 | -0.18(-0.52%) |
Feb 19, 2009 | 34.44 | 34.44 | 34.44 | 34.44 | 499 | +0.20(+0.58%) |
Feb 18, 2009 | 34.24 | 34.24 | 34.24 | 34.24 | 380 | -0.96(-2.73%) |
Feb 11, 2009 | 35.20 | 35.20 | 35.20 | 35.20 | 0 | +0.00(+0.00%) |
Feb 10, 2009 | 35.19 | 35.20 | 35.19 | 35.20 | 700 | -0.47(-1.32%) |
Feb 09, 2009 | 35.67 | 35.67 | 35.67 | 35.67 | 100 | +0.17(+0.48%) |
Feb 05, 2009 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) |
Feb 04, 2009 | 35.48 | 35.50 | 35.48 | 35.50 | 780 | +0.52(+1.49%) |
Jan 27, 2009 | 34.98 | 34.98 | 34.98 | 34.98 | 0 | +0.00(+0.00%) |
Jan 26, 2009 | 34.98 | 34.98 | 34.98 | 34.98 | 256 | +0.37(+1.07%) |
Jan 23, 2009 | 34.45 | 34.61 | 34.44 | 34.61 | 400 | +0.69(+2.03%) |
Jan 16, 2009 | 33.92 | 33.92 | 33.92 | 33.92 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 33.76 | 33.92 | 33.75 | 33.92 | 450 | -0.71(-2.05%) |
Jan 13, 2009 | 34.63 | 34.63 | 34.63 | 34.63 | 0 | +0.00(+0.00%) |
Jan 12, 2009 | 34.63 | 34.63 | 34.63 | 34.63 | 100 | -0.33(-0.94%) |
Jan 09, 2009 | 34.96 | 34.96 | 34.96 | 34.96 | 100 | +0.72(+2.10%) |
Jan 08, 2009 | 34.30 | 34.30 | 34.24 | 34.24 | 500 | -0.81(-2.31%) |
Jan 02, 2009 | 35.14 | 35.05 | 35.05 | 35.05 | 1,200 | +0.18(+0.52%) |
Dec 30, 2008 | 34.87 | 34.87 | 34.87 | 34.87 | 0 | +0.00(+0.00%) |
Dec 29, 2008 | 34.87 | 34.88 | 34.87 | 34.87 | 300 | -0.35(-0.99%) |
Dec 23, 2008 | 35.22 | 35.22 | 35.22 | 35.22 | 0 | +0.00(+0.00%) |
Dec 22, 2008 | 35.22 | 35.22 | 35.22 | 35.22 | 200 | -0.34(-0.96%) |
Dec 19, 2008 | 35.77 | 35.77 | 35.56 | 35.56 | 1,500 | -0.39(-1.08%) |
Dec 18, 2008 | 35.97 | 35.97 | 35.89 | 35.95 | 700 | +0.83(+2.36%) |
Dec 16, 2008 | 35.12 | 35.12 | 35.12 | 35.12 | 0 | +0.00(+0.00%) |
Dec 15, 2008 | 35.12 | 35.12 | 35.12 | 35.12 | 350 | +0.03(+0.10%) |
Dec 12, 2008 | 35.09 | 35.09 | 35.09 | 35.09 | 190 | +1.67(+4.99%) |
Dec 03, 2008 | 33.42 | 33.42 | 33.42 | 33.42 | 0 | +0.00(+0.00%) |
Dec 02, 2008 | 33.59 | 33.63 | 33.42 | 33.42 | 1,450 | +0.10(+0.30%) |
Dec 01, 2008 | 33.32 | 33.32 | 33.32 | 33.32 | 200 | -0.51(-1.51%) |
Nov 28, 2008 | 33.69 | 33.83 | 33.69 | 33.83 | 450 | -0.17(-0.50%) |
Nov 26, 2008 | 34.00 | 34.00 | 34.00 | 34.00 | 100 | +0.34(+1.01%) |
Nov 25, 2008 | 33.50 | 33.66 | 33.50 | 33.66 | 450 | +0.55(+1.66%) |
Nov 21, 2008 | 33.00 | 33.11 | 33.11 | 33.11 | 1,400 | +0.24(+0.73%) |
Nov 20, 2008 | 32.87 | 32.87 | 32.87 | 32.87 | 200 | -0.57(-1.70%) |
Nov 19, 2008 | 33.44 | 33.44 | 33.44 | 33.44 | 0 | +0.00(+0.00%) |
Nov 18, 2008 | 33.44 | 33.44 | 33.44 | 33.44 | 500 | -0.16(-0.48%) |
Nov 17, 2008 | 33.60 | 33.60 | 33.60 | 33.60 | 1,000 | -0.54(-1.58%) |
Nov 14, 2008 | 33.96 | 34.14 | 33.75 | 34.14 | 6,620 | +0.93(+2.80%) |
Nov 13, 2008 | 33.21 | 33.21 | 33.21 | 33.21 | 1,000 | -0.56(-1.66%) |
Nov 12, 2008 | 33.77 | 33.77 | 33.77 | 33.77 | 125 | -1.00(-2.88%) |
Nov 11, 2008 | 34.77 | 34.77 | 34.77 | 34.77 | 100 | -0.14(-0.40%) |
Nov 07, 2008 | 35.09 | 34.91 | 34.91 | 34.91 | 1,200 | +0.16(+0.46%) |
Nov 06, 2008 | 34.88 | 49.73 | 34.75 | 34.75 | 7,371 | -0.14(-0.40%) |
Nov 05, 2008 | 35.15 | 35.16 | 34.89 | 34.89 | 2,100 | -0.10(-0.29%) |
Nov 04, 2008 | 35.00 | 35.00 | 34.92 | 34.99 | 1,100 | +1.02(+3.00%) |
Nov 03, 2008 | 33.97 | 33.97 | 33.97 | 33.97 | 643 | +1.00(+3.03%) |
Oct 31, 2008 | 32.97 | 32.97 | 32.97 | 32.97 | 500 | +0.82(+2.55%) |
Oct 29, 2008 | 32.15 | 32.15 | 32.15 | 32.15 | 0 | +0.00(+0.00%) |
Oct 28, 2008 | 32.15 | 32.15 | 32.15 | 32.15 | 100 | -0.12(-0.37%) |
Oct 27, 2008 | 32.22 | 34.00 | 31.24 | 32.27 | 2,300 | +0.41(+1.28%) |
Oct 24, 2008 | 31.52 | 31.90 | 31.52 | 31.86 | 1,200 | -0.41(-1.26%) |
Oct 23, 2008 | 32.24 | 32.61 | 32.24 | 32.27 | 925 | -1.02(-3.07%) |
Oct 22, 2008 | 32.95 | 33.33 | 32.95 | 33.29 | 1,300 | -0.38(-1.13%) |
Oct 21, 2008 | 33.67 | 33.67 | 33.67 | 33.67 | 0 | +0.00(+0.00%) |
Oct 20, 2008 | 33.67 | 33.67 | 33.67 | 33.67 | 150 | -0.04(-0.12%) |
Oct 17, 2008 | 33.70 | 33.71 | 33.70 | 33.71 | 1,000 | -0.86(-2.49%) |
Oct 15, 2008 | 34.57 | 34.57 | 34.57 | 34.57 | 0 | +0.00(+0.00%) |
Oct 14, 2008 | 34.48 | 39.00 | 34.48 | 34.57 | 3,193 | +0.13(+0.39%) |
Oct 13, 2008 | 34.31 | 34.44 | 34.02 | 34.44 | 500 | +1.16(+3.47%) |
Oct 10, 2008 | 33.33 | 33.33 | 33.10 | 33.28 | 1,350 | -0.99(-2.89%) |
Oct 09, 2008 | 34.28 | 34.28 | 34.27 | 34.27 | 1,115 | +0.60(+1.78%) |
Oct 08, 2008 | 33.72 | 33.72 | 33.67 | 33.67 | 349 | -0.70(-2.04%) |
Oct 07, 2008 | 34.37 | 34.37 | 34.37 | 34.37 | 300 | +0.27(+0.79%) |
Oct 06, 2008 | 34.51 | 34.53 | 29.60 | 34.10 | 11,608 | -0.67(-1.93%) |
Oct 03, 2008 | 34.77 | 34.77 | 34.77 | 34.77 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 35.33 | 35.33 | 34.49 | 34.77 | 4,515 | -1.26(-3.50%) |
Oct 01, 2008 | 35.65 | 40.40 | 35.55 | 36.03 | 16,715 | +0.38(+1.07%) |
Sep 30, 2008 | 35.65 | 35.65 | 35.65 | 35.65 | 0 | +0.00(+0.00%) |
Sep 29, 2008 | 35.70 | 35.70 | 35.61 | 35.65 | 400 | -0.18(-0.50%) |
Sep 26, 2008 | 35.78 | 36.34 | 35.78 | 35.83 | 0 | -0.57(-1.57%) |
Sep 25, 2008 | 36.42 | 36.42 | 36.40 | 36.40 | 305 | +0.01(+0.03%) |
Sep 24, 2008 | 36.39 | 36.39 | 36.39 | 36.39 | 105 | -0.14(-0.38%) |
Sep 23, 2008 | 36.46 | 36.55 | 36.46 | 36.53 | 1,504 | -0.40(-1.08%) |
Sep 22, 2008 | 37.07 | 37.10 | 36.93 | 36.93 | 741 | +0.12(+0.33%) |
Sep 19, 2008 | 36.81 | 36.81 | 36.81 | 36.81 | 0 | +0.52(+1.42%) |
Sep 18, 2008 | 36.33 | 36.33 | 36.30 | 36.30 | 324 | +0.09(+0.23%) |
Sep 17, 2008 | 36.01 | 36.21 | 36.01 | 36.21 | 1,000 | +1.08(+3.06%) |
Sep 16, 2008 | 35.21 | 35.21 | 35.10 | 35.13 | 1,400 | -1.22(-3.34%) |
Sep 15, 2008 | 36.35 | 36.35 | 36.35 | 36.35 | 200 | -0.35(-0.95%) |
Sep 12, 2008 | 36.70 | 36.70 | 36.70 | 36.70 | 800 | +0.16(+0.44%) |
Sep 11, 2008 | 20.64 | 36.83 | 20.64 | 36.54 | 657 | -0.35(-0.94%) |
Sep 10, 2008 | 37.01 | 37.01 | 36.89 | 36.89 | 564 | -0.21(-0.57%) |
Sep 09, 2008 | 37.12 | 37.20 | 37.10 | 37.10 | 910 | -0.47(-1.25%) |
Sep 08, 2008 | 37.49 | 37.58 | 37.49 | 37.57 | 454 | -0.09(-0.24%) |
Sep 05, 2008 | 37.66 | 37.66 | 37.66 | 37.66 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 37.66 | 37.66 | 37.66 | 37.66 | 500 | -0.05(-0.13%) |
Sep 03, 2008 | 37.71 | 37.71 | 37.71 | 37.71 | 200 | +0.11(+0.29%) |
Sep 02, 2008 | 37.60 | 37.60 | 37.60 | 37.60 | 550 | -0.46(-1.20%) |
Aug 29, 2008 | 37.92 | 38.07 | 37.92 | 38.06 | 1,300 | -0.10(-0.27%) |
Aug 28, 2008 | 38.16 | 38.16 | 38.16 | 38.16 | 100 | +0.11(+0.29%) |
Aug 27, 2008 | 38.22 | 38.22 | 38.05 | 38.05 | 790 | +0.01(+0.03%) |
Aug 26, 2008 | 38.04 | 38.04 | 38.04 | 38.04 | 400 | -0.08(-0.21%) |
Aug 25, 2008 | 38.12 | 38.12 | 38.12 | 38.12 | 500 | -0.34(-0.88%) |
Aug 22, 2008 | 38.46 | 38.46 | 38.46 | 38.46 | 1,750 | +0.35(+0.92%) |
Aug 21, 2008 | 38.11 | 38.11 | 38.11 | 38.11 | 0 | +0.00(+0.00%) |
Aug 20, 2008 | 38.11 | 38.11 | 38.11 | 38.11 | 1,300 | +0.19(+0.50%) |
Aug 19, 2008 | 38.09 | 38.09 | 37.83 | 37.92 | 3,266 | -0.35(-0.91%) |
Aug 18, 2008 | 38.27 | 38.35 | 38.27 | 38.27 | 2,900 | -0.11(-0.29%) |
Aug 15, 2008 | 38.38 | 38.38 | 38.38 | 38.38 | 0 | -0.31(-0.80%) |
Aug 14, 2008 | 38.69 | 38.69 | 38.69 | 38.69 | 250 | -0.56(-1.43%) |
Aug 13, 2008 | 39.25 | 39.25 | 39.25 | 39.25 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 39.25 | 39.25 | 39.25 | 39.25 | 927 | -0.22(-0.55%) |
Aug 11, 2008 | 39.43 | 39.47 | 39.43 | 39.47 | 1,200 | +0.05(+0.12%) |
Aug 08, 2008 | 39.42 | 39.42 | 39.42 | 39.42 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 39.43 | 39.43 | 39.42 | 39.42 | 1,850 | -0.05(-0.13%) |
Aug 06, 2008 | 39.31 | 39.48 | 39.31 | 39.47 | 3,200 | +0.05(+0.12%) |
Aug 05, 2008 | 39.45 | 39.45 | 39.42 | 39.42 | 600 | +0.11(+0.28%) |
Aug 04, 2008 | 39.48 | 39.48 | 39.31 | 39.31 | 200 | +0.14(+0.36%) |
Aug 01, 2008 | 39.17 | 39.17 | 39.17 | 39.17 | 500 | +0.10(+0.26%) |
Jul 31, 2008 | 39.07 | 39.07 | 39.07 | 39.07 | 1,700 | +0.04(+0.10%) |
Jul 30, 2008 | 39.13 | 39.13 | 39.03 | 39.03 | 3,800 | -0.05(-0.13%) |
Jul 29, 2008 | 39.08 | 39.08 | 39.01 | 39.08 | 1,600 | -0.04(-0.10%) |
Jul 28, 2008 | 39.13 | 39.13 | 39.12 | 39.12 | 900 | -0.40(-1.01%) |
Jul 25, 2008 | 39.39 | 39.58 | 39.38 | 39.52 | 5,000 | +0.02(+0.05%) |
Jul 24, 2008 | 39.49 | 39.50 | 39.48 | 39.50 | 1,650 | +0.03(+0.08%) |
Jul 23, 2008 | 39.47 | 39.47 | 39.47 | 39.47 | 300 | +0.69(+1.78%) |
Jul 22, 2008 | 38.93 | 38.97 | 38.78 | 38.78 | 1,400 | +0.06(+0.15%) |
Jul 21, 2008 | 38.57 | 38.72 | 38.57 | 38.72 | 1,000 | -0.14(-0.36%) |
Jul 18, 2008 | 38.83 | 38.87 | 38.83 | 38.86 | 5,018 | +0.08(+0.20%) |
Jul 17, 2008 | 38.64 | 38.78 | 38.64 | 38.78 | 1,100 | +0.34(+0.89%) |
Jul 16, 2008 | 38.33 | 38.45 | 38.33 | 38.44 | 1,065 | +0.24(+0.62%) |
Jul 15, 2008 | 38.20 | 38.20 | 38.20 | 38.20 | 156 | -0.23(-0.60%) |
Jul 14, 2008 | 38.43 | 38.43 | 38.43 | 38.43 | 650 | +0.06(+0.16%) |
Jul 11, 2008 | 38.32 | 38.37 | 38.32 | 38.37 | 1,474 | -0.07(-0.18%) |
Jul 10, 2008 | 38.44 | 38.44 | 38.44 | 38.44 | 250 | +0.05(+0.13%) |
Jul 09, 2008 | 38.38 | 38.39 | 38.38 | 38.39 | 500 | +0.07(+0.18%) |
Jul 08, 2008 | 38.32 | 38.32 | 38.32 | 38.32 | 2,000 | +0.06(+0.16%) |
Jul 07, 2008 | 38.26 | 38.26 | 38.26 | 38.26 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 38.26 | 38.26 | 38.26 | 38.26 | 250 | +0.00(+0.00%) |
Jul 03, 2008 | 38.26 | 38.26 | 38.26 | 38.26 | 250 | +0.24(+0.63%) |
Jul 02, 2008 | 38.17 | 38.17 | 38.02 | 38.02 | 3,099 | +0.15(+0.40%) |
Jul 01, 2008 | 37.55 | 37.91 | 37.55 | 37.87 | 4,884 | -0.27(-0.71%) |
Jun 30, 2008 | 38.30 | 38.30 | 38.00 | 38.14 | 1,760 | -0.44(-1.14%) |
Jun 27, 2008 | 38.68 | 38.68 | 38.58 | 38.58 | 555 | -0.05(-0.13%) |
Jun 26, 2008 | 38.63 | 38.63 | 38.63 | 38.63 | 200 | +0.00(+0.00%) |
Jun 25, 2008 | 38.60 | 38.63 | 38.60 | 38.63 | 200 | +0.13(+0.34%) |
Jun 24, 2008 | 38.21 | 38.50 | 38.21 | 38.50 | 1,210 | +0.16(+0.42%) |
Jun 23, 2008 | 38.14 | 38.34 | 38.33 | 38.34 | 375 | +0.20(+0.52%) |
Jun 20, 2008 | 38.17 | 38.17 | 38.14 | 38.14 | 362 | -0.05(-0.13%) |
Jun 19, 2008 | 38.25 | 38.25 | 38.19 | 38.19 | 874 | -0.21(-0.55%) |
Jun 18, 2008 | 38.40 | 38.40 | 38.40 | 38.40 | 100 | +0.04(+0.10%) |
Jun 17, 2008 | 38.36 | 38.36 | 38.36 | 38.36 | 800 | +0.01(+0.03%) |
Jun 16, 2008 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 38.30 | 38.36 | 38.30 | 38.35 | 2,700 | +0.05(+0.13%) |
Jun 12, 2008 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 38.41 | 38.41 | 38.30 | 38.30 | 2,300 | +0.14(+0.37%) |
Jun 10, 2008 | 38.16 | 38.16 | 38.08 | 38.16 | 2,200 | -0.12(-0.31%) |
Jun 09, 2008 | 38.28 | 38.28 | 38.28 | 38.28 | 600 | -0.07(-0.18%) |
Jun 06, 2008 | 38.35 | 38.35 | 38.35 | 38.35 | 100 | +0.05(+0.13%) |
Jun 05, 2008 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 38.30 | 38.30 | 38.30 | 38.30 | 100 | -0.24(-0.62%) |
Jun 03, 2008 | 38.54 | 38.54 | 38.54 | 38.54 | 257 | -0.26(-0.67%) |