Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2009 | 39.60 | 39.60 | 39.60 | 0 | +1.55(+4.07%) | |
Aug 25, 2009 | 38.05 | 38.05 | 38.05 | 0 | +0.05(+0.13%) | |
Aug 24, 2009 | 38.00 | 38.00 | 38.00 | 38.00 | 200 | +0.20(+0.53%) |
Aug 21, 2009 | 37.80 | 37.80 | 37.80 | 37.80 | 100 | +0.00(+0.00%) |
Aug 20, 2009 | 37.35 | 37.80 | 37.35 | 37.80 | 317 | +0.30(+0.80%) |
Aug 18, 2009 | 37.40 | 37.75 | 37.35 | 37.50 | 15,011 | +0.25(+0.67%) |
Aug 17, 2009 | 37.30 | 37.35 | 37.25 | 37.25 | 51,200 | -0.35(-0.93%) |
Aug 14, 2009 | 38.00 | 38.00 | 37.60 | 37.60 | 555 | -0.15(-0.40%) |
Aug 13, 2009 | 37.75 | 37.75 | 37.75 | 37.75 | 350 | +0.25(+0.67%) |
Aug 12, 2009 | 37.50 | 37.70 | 37.25 | 37.50 | 1,655 | -0.94(-2.45%) |
Aug 11, 2009 | 38.44 | 38.44 | 38.44 | 38.44 | 333 | -1.21(-3.05%) |
Aug 07, 2009 | 39.65 | 39.65 | 39.65 | 0 | +1.06(+2.75%) | |
Aug 04, 2009 | 38.59 | 38.59 | 38.59 | 0 | +0.59(+1.55%) | |
Jul 31, 2009 | 38.00 | 38.00 | 38.00 | 0 | +0.05(+0.13%) | |
Jul 30, 2009 | 37.55 | 37.95 | 37.55 | 37.95 | 1,107 | +0.60(+1.61%) |
Jul 29, 2009 | 37.50 | 37.50 | 36.80 | 37.35 | 784 | -0.05(-0.13%) |
Jul 28, 2009 | 37.40 | 37.40 | 37.40 | 37.40 | 200 | +0.00(+0.00%) |
Jul 27, 2009 | 37.40 | 37.40 | 37.40 | 37.40 | 429 | +0.20(+0.54%) |
Jul 24, 2009 | 37.20 | 37.20 | 37.20 | 37.20 | 200 | +0.20(+0.54%) |
Jul 23, 2009 | 36.90 | 37.35 | 36.90 | 37.00 | 1,000 | +0.20(+0.54%) |
Jul 22, 2009 | 36.75 | 36.80 | 36.50 | 36.80 | 2,716 | +0.95(+2.65%) |
Jul 21, 2009 | 36.25 | 36.25 | 35.85 | 35.85 | 317 | +0.10(+0.28%) |
Jul 20, 2009 | 35.75 | 35.75 | 35.75 | 35.75 | 200 | +0.20(+0.56%) |
Jul 17, 2009 | 35.55 | 35.55 | 35.55 | 35.55 | 400 | +0.45(+1.28%) |
Jul 14, 2009 | 35.10 | 35.10 | 35.10 | 0 | -1.05(-2.90%) | |
Jul 13, 2009 | 36.15 | 36.15 | 36.15 | 36.15 | 155 | +0.30(+0.84%) |
Jul 10, 2009 | 36.10 | 36.10 | 35.85 | 35.85 | 400 | -0.30(-0.83%) |
Jul 09, 2009 | 36.15 | 36.15 | 36.15 | 36.15 | 1,282 | -0.10(-0.28%) |
Jul 08, 2009 | 36.25 | 36.25 | 36.25 | 36.25 | 29,900 | +0.30(+0.83%) |
Jul 07, 2009 | 35.95 | 35.95 | 35.95 | 35.95 | 106 | +0.75(+2.13%) |
Jul 06, 2009 | 35.20 | 35.20 | 35.20 | 35.20 | 870 | -0.95(-2.63%) |
Jul 01, 2009 | 35.85 | 36.15 | 35.85 | 36.15 | 920 | +0.50(+1.40%) |
Jun 30, 2009 | 35.85 | 35.85 | 35.65 | 35.65 | 1,386 | +0.00(+0.00%) |
Jun 25, 2009 | 35.65 | 35.65 | 35.65 | 35.65 | 0 | -0.70(-1.93%) |
Jun 24, 2009 | 36.00 | 36.35 | 36.00 | 36.35 | 700 | +0.20(+0.55%) |
Jun 22, 2009 | 36.15 | 36.15 | 36.15 | 0 | +0.50(+1.40%) | |
Jun 19, 2009 | 35.35 | 35.65 | 35.35 | 35.65 | 600 | +0.75(+2.15%) |
Jun 17, 2009 | 34.90 | 34.90 | 34.90 | 34.90 | 775 | +0.80(+2.35%) |
Jun 16, 2009 | 34.10 | 34.10 | 34.10 | 34.10 | 364 | +0.75(+2.25%) |
Jun 15, 2009 | 33.35 | 33.35 | 33.35 | 33.35 | 400 | +0.25(+0.76%) |
Jun 11, 2009 | 33.10 | 33.10 | 33.10 | 0 | +0.45(+1.38%) | |
Jun 10, 2009 | 32.65 | 33.50 | 32.65 | 32.65 | 852 | -0.40(-1.21%) |
Jun 05, 2009 | 33.05 | 33.05 | 33.05 | 0 | -1.10(-3.22%) | |
Jun 04, 2009 | 34.15 | 34.15 | 34.15 | 34.15 | 1,245 | -0.35(-1.01%) |
Jun 03, 2009 | 33.75 | 34.50 | 33.75 | 34.50 | 314 | -0.90(-2.54%) |
Jun 02, 2009 | 35.40 | 35.40 | 35.40 | 35.40 | 385 | -0.10(-0.28%) |
Jun 01, 2009 | 35.50 | 35.50 | 35.50 | 35.50 | 737 | +1.90(+5.65%) |
May 29, 2009 | 33.55 | 33.65 | 33.50 | 33.60 | 9,275 | -0.85(-2.47%) |
May 28, 2009 | 34.00 | 34.45 | 34.00 | 34.45 | 600 | -0.55(-1.57%) |
May 27, 2009 | 35.00 | 35.00 | 35.00 | 35.00 | 318 | -0.05(-0.14%) |
May 26, 2009 | 34.80 | 35.05 | 34.80 | 35.05 | 792 | +0.15(+0.43%) |
May 22, 2009 | 34.90 | 34.90 | 34.90 | 34.90 | 474 | +0.15(+0.43%) |
May 21, 2009 | 34.75 | 34.75 | 34.75 | 34.75 | 302 | -0.75(-2.11%) |
May 20, 2009 | 35.65 | 35.65 | 35.50 | 35.50 | 854 | +1.25(+3.65%) |
May 19, 2009 | 34.50 | 34.50 | 34.25 | 34.25 | 1,516 | -0.30(-0.87%) |
May 18, 2009 | 34.55 | 34.55 | 34.55 | 34.55 | 200 | -0.50(-1.43%) |
May 15, 2009 | 35.20 | 35.20 | 35.05 | 35.05 | 4,669 | -0.80(-2.23%) |
May 14, 2009 | 35.70 | 35.85 | 35.70 | 35.85 | 9,609 | +0.25(+0.70%) |
May 13, 2009 | 35.55 | 35.80 | 35.05 | 35.60 | 4,658 | +0.80(+2.30%) |
May 12, 2009 | 34.75 | 34.80 | 34.10 | 34.80 | 3,969 | +0.03(+0.09%) |
May 11, 2009 | 34.77 | 34.77 | 34.77 | 34.77 | 1,520 | +0.57(+1.67%) |
May 08, 2009 | 33.85 | 34.20 | 33.85 | 34.20 | 1,213 | +1.40(+4.27%) |
May 07, 2009 | 33.55 | 33.55 | 32.80 | 32.80 | 1,705 | -1.70(-4.93%) |
May 06, 2009 | 33.65 | 34.50 | 33.65 | 34.50 | 2,055 | +1.24(+3.73%) |
May 05, 2009 | 33.50 | 33.50 | 33.26 | 33.26 | 2,045 | +0.51(+1.56%) |
May 01, 2009 | 32.75 | 32.75 | 32.75 | 0 | -0.25(-0.76%) | |
Apr 30, 2009 | 33.00 | 33.00 | 33.00 | 33.00 | 435 | +0.00(+0.00%) |
Apr 29, 2009 | 32.75 | 33.00 | 32.55 | 33.00 | 2,706 | +1.35(+4.27%) |
Apr 28, 2009 | 32.20 | 32.20 | 31.65 | 31.65 | 900 | -1.45(-4.38%) |
Apr 27, 2009 | 32.60 | 33.10 | 32.60 | 33.10 | 3,248 | -0.10(-0.30%) |
Apr 24, 2009 | 32.45 | 33.20 | 32.45 | 33.20 | 4,178 | +0.75(+2.31%) |
Apr 23, 2009 | 32.20 | 32.45 | 32.20 | 32.45 | 13,750 | +1.10(+3.51%) |
Apr 22, 2009 | 31.80 | 32.04 | 31.35 | 31.35 | 2,646 | -0.75(-2.34%) |
Apr 21, 2009 | 32.10 | 32.10 | 32.10 | 32.10 | 776 | +0.00(+0.00%) |
Apr 20, 2009 | 32.15 | 32.15 | 32.10 | 32.10 | 649 | -0.10(-0.31%) |
Apr 17, 2009 | 31.55 | 32.20 | 31.55 | 32.20 | 410 | -1.25(-3.74%) |
Apr 16, 2009 | 33.05 | 33.45 | 32.95 | 33.45 | 1,258 | +0.35(+1.06%) |
Apr 15, 2009 | 32.95 | 33.10 | 32.95 | 33.10 | 904 | +1.15(+3.60%) |
Apr 14, 2009 | 32.00 | 32.25 | 31.90 | 31.95 | 2,326 | +0.45(+1.43%) |
Apr 13, 2009 | 31.50 | 31.50 | 31.50 | 31.50 | 750 | +0.05(+0.16%) |
Apr 08, 2009 | 31.45 | 31.45 | 31.45 | 31.45 | 0 | -1.20(-3.68%) |
Apr 07, 2009 | 32.40 | 33.55 | 32.40 | 32.65 | 2,804 | +2.35(+7.76%) |
Apr 06, 2009 | 31.30 | 32.00 | 30.30 | 30.30 | 1,234 | -1.20(-3.81%) |
Apr 02, 2009 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | -1.50(-4.55%) |
Apr 01, 2009 | 31.75 | 33.00 | 31.60 | 33.00 | 6,969 | +1.75(+5.60%) |
Mar 31, 2009 | 31.25 | 32.25 | 31.00 | 31.25 | 7,598 | -1.65(-5.02%) |
Mar 30, 2009 | 32.00 | 32.90 | 32.00 | 32.90 | 784 | -0.45(-1.35%) |
Mar 26, 2009 | 34.50 | 34.50 | 33.35 | 33.35 | 698 | -0.65(-1.91%) |
Mar 25, 2009 | 34.00 | 34.00 | 34.00 | 34.00 | 1,575 | +1.00(+3.03%) |
Mar 24, 2009 | 33.00 | 33.00 | 33.00 | 33.00 | 115 | +1.25(+3.94%) |
Mar 23, 2009 | 32.00 | 32.30 | 31.50 | 31.75 | 1,854 | -0.75(-2.31%) |
Mar 20, 2009 | 32.50 | 32.50 | 32.50 | 32.50 | 460 | +0.40(+1.25%) |
Mar 19, 2009 | 32.95 | 32.95 | 32.10 | 32.10 | 2,613 | +1.10(+3.55%) |
Mar 18, 2009 | 30.75 | 31.75 | 30.25 | 31.00 | 2,535 | +0.90(+2.99%) |
Mar 17, 2009 | 29.25 | 30.25 | 29.25 | 30.10 | 1,306 | +0.65(+2.21%) |
Mar 16, 2009 | 32.00 | 32.00 | 29.45 | 29.45 | 694 | +0.05(+0.17%) |
Mar 13, 2009 | 32.00 | 32.00 | 29.40 | 29.40 | 1,872 | -0.65(-2.16%) |
Mar 12, 2009 | 29.25 | 30.05 | 29.25 | 30.05 | 785 | +0.55(+1.86%) |
Mar 11, 2009 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) | |
Mar 10, 2009 | 30.00 | 30.35 | 29.30 | 29.50 | 5,475 | -1.50(-4.84%) |
Mar 09, 2009 | 31.00 | 31.00 | 31.00 | 31.00 | 135 | -1.00(-3.12%) |
Mar 06, 2009 | 32.10 | 32.00 | 32.00 | 32.00 | 230 | +0.75(+2.40%) |
Mar 05, 2009 | 31.25 | 31.25 | 31.25 | 0 | +0.00(+0.00%) | |
Mar 04, 2009 | 31.25 | 31.25 | 31.25 | 31.25 | 700 | -0.25(-0.79%) |
Mar 02, 2009 | 31.40 | 31.50 | 31.50 | 31.50 | 280 | -2.10(-6.25%) |
Feb 27, 2009 | 34.00 | 34.25 | 33.60 | 33.60 | 2,665 | +0.30(+0.90%) |
Feb 26, 2009 | 33.20 | 33.30 | 33.20 | 33.30 | 390 | -0.70(-2.06%) |
Feb 25, 2009 | 32.75 | 34.00 | 32.75 | 34.00 | 3,430 | -1.00(-2.86%) |
Feb 24, 2009 | 34.00 | 35.00 | 33.00 | 35.00 | 3,934 | -1.00(-2.78%) |
Feb 23, 2009 | 35.00 | 36.00 | 35.00 | 36.00 | 7,595 | +0.50(+1.41%) |
Feb 20, 2009 | 34.90 | 35.50 | 34.25 | 35.50 | 1,848 | +0.80(+2.31%) |
Feb 19, 2009 | 34.70 | 34.70 | 34.70 | 34.70 | 100 | -0.80(-2.25%) |
Feb 18, 2009 | 34.50 | 35.50 | 34.50 | 35.50 | 220 | -1.50(-4.05%) |
Feb 17, 2009 | 37.00 | 37.00 | 37.00 | 37.00 | 200 | -0.10(-0.27%) |
Feb 13, 2009 | 37.00 | 37.10 | 37.00 | 37.10 | 775 | +0.10(+0.27%) |
Feb 12, 2009 | 37.00 | 37.00 | 36.40 | 37.00 | 1,700 | -1.30(-3.39%) |
Feb 11, 2009 | 38.30 | 38.30 | 38.30 | 38.30 | 160 | +0.30(+0.79%) |
Feb 10, 2009 | 38.00 | 38.00 | 38.00 | 38.00 | 620 | -0.50(-1.30%) |
Feb 09, 2009 | 38.50 | 39.00 | 38.50 | 38.50 | 795 | -0.50(-1.28%) |
Feb 06, 2009 | 38.50 | 39.50 | 38.50 | 39.00 | 2,520 | +1.50(+4.00%) |
Feb 05, 2009 | 39.50 | 39.50 | 37.50 | 37.50 | 2,435 | -1.30(-3.35%) |
Feb 04, 2009 | 38.80 | 39.00 | 38.80 | 38.80 | 1,210 | +0.30(+0.78%) |
Feb 03, 2009 | 38.30 | 38.50 | 37.75 | 38.50 | 1,511 | +0.00(+0.00%) |
Feb 02, 2009 | 37.95 | 38.50 | 37.95 | 38.50 | 1,645 | +0.00(+0.00%) |
Jan 30, 2009 | 38.75 | 39.25 | 38.50 | 38.50 | 415 | +0.25(+0.65%) |
Jan 29, 2009 | 39.00 | 39.00 | 38.25 | 38.25 | 950 | -0.35(-0.91%) |
Jan 28, 2009 | 39.25 | 39.25 | 38.60 | 38.60 | 380 | -0.80(-2.03%) |
Jan 27, 2009 | 39.20 | 39.40 | 39.00 | 39.40 | 1,240 | +1.40(+3.68%) |
Jan 26, 2009 | 38.00 | 38.00 | 38.00 | 38.00 | 1,270 | +1.88(+5.20%) |
Jan 16, 2009 | 36.12 | 36.12 | 36.12 | 0 | -2.78(-7.15%) | |
Jan 06, 2009 | 38.90 | 38.90 | 38.90 | 0 | +0.00(+0.00%) | |
Jan 05, 2009 | 38.90 | 38.90 | 38.90 | 38.90 | 1,760 | +0.52(+1.35%) |
Dec 19, 2008 | 38.38 | 38.38 | 38.38 | 0 | +0.00(+0.00%) |