Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 75.52 | 75.70 | 75.52 | 75.70 | 722 | -1.45(-1.88%) |
Jan 27, 2011 | 77.15 | 77.15 | 77.15 | 0 | +2.42(+3.24%) | |
Jan 26, 2011 | 74.22 | 74.73 | 74.22 | 74.73 | 1,100 | +0.76(+1.03%) |
Jan 24, 2011 | 73.97 | 73.97 | 73.97 | 0 | -2.18(-2.86%) | |
Jan 14, 2011 | 76.15 | 76.15 | 76.15 | 0 | +2.24(+3.03%) | |
Jan 12, 2011 | 73.91 | 73.91 | 73.91 | 0 | +1.72(+2.38%) | |
Jan 10, 2011 | 72.19 | 72.19 | 72.19 | 0 | +0.00(+0.00%) | |
Jan 07, 2011 | 72.19 | 72.19 | 72.19 | 72.19 | 100 | -0.49(-0.67%) |
Jan 06, 2011 | 72.68 | 72.68 | 72.68 | 72.68 | 124 | +0.38(+0.53%) |
Jan 05, 2011 | 72.30 | 72.30 | 72.30 | 72.30 | 400 | -0.06(-0.08%) |
Jan 04, 2011 | 72.36 | 72.36 | 72.36 | 72.36 | 832 | +2.01(+2.86%) |
Jan 03, 2011 | 70.35 | 70.35 | 70.35 | 70.35 | 241 | +0.22(+0.31%) |
Dec 28, 2010 | 70.13 | 70.13 | 70.13 | 0 | +0.40(+0.57%) | |
Dec 23, 2010 | 69.73 | 69.73 | 69.73 | 0 | +0.98(+1.43%) | |
Dec 22, 2010 | 68.75 | 68.75 | 68.75 | 68.75 | 295 | +0.70(+1.03%) |
Dec 21, 2010 | 68.05 | 68.05 | 68.05 | 68.05 | 436 | -1.15(-1.66%) |
Dec 14, 2010 | 69.20 | 69.20 | 69.20 | 0 | +1.16(+1.70%) | |
Dec 13, 2010 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Dec 10, 2010 | 66.86 | 68.04 | 66.86 | 68.04 | 916 | +0.32(+0.47%) |
Dec 09, 2010 | 67.91 | 68.35 | 67.72 | 67.72 | 1,005 | -0.68(-0.99%) |
Dec 08, 2010 | 68.40 | 68.40 | 68.40 | 68.40 | 200 | -0.92(-1.33%) |
Dec 07, 2010 | 69.55 | 70.15 | 69.20 | 69.32 | 4,013 | +0.32(+0.46%) |
Dec 06, 2010 | 69.00 | 69.00 | 69.00 | 69.00 | 174 | -0.12(-0.17%) |
Dec 03, 2010 | 69.12 | 69.12 | 69.12 | 69.12 | 297 | +2.56(+3.85%) |
Dec 02, 2010 | 66.49 | 66.56 | 66.49 | 66.56 | 700 | +0.26(+0.39%) |
Dec 01, 2010 | 65.87 | 66.30 | 65.87 | 66.30 | 582 | +1.10(+1.69%) |
Nov 30, 2010 | 65.20 | 65.20 | 65.20 | 65.20 | 518 | -0.10(-0.15%) |
Nov 29, 2010 | 65.42 | 65.42 | 65.30 | 65.30 | 1,971 | +1.22(+1.90%) |
Nov 26, 2010 | 64.00 | 64.17 | 64.00 | 64.08 | 5,800 | -0.92(-1.42%) |
Nov 24, 2010 | 65.00 | 65.00 | 65.00 | 65.00 | 254 | +0.73(+1.14%) |
Nov 23, 2010 | 64.25 | 64.27 | 63.85 | 64.27 | 700 | -0.53(-0.82%) |
Nov 22, 2010 | 64.80 | 64.80 | 64.80 | 64.80 | 200 | -0.10(-0.15%) |
Nov 19, 2010 | 64.90 | 64.90 | 64.90 | 64.90 | 375 | +0.46(+0.71%) |
Nov 18, 2010 | 64.25 | 64.94 | 64.25 | 64.44 | 927 | +1.64(+2.61%) |
Nov 17, 2010 | 63.36 | 63.36 | 62.80 | 62.80 | 565 | -0.50(-0.79%) |
Nov 16, 2010 | 63.53 | 63.58 | 63.30 | 63.30 | 595 | -2.82(-4.26%) |
Nov 09, 2010 | 66.12 | 66.12 | 66.12 | 66.12 | 0 | -0.68(-1.02%) |
Nov 08, 2010 | 66.75 | 66.80 | 66.70 | 66.80 | 2,214 | +0.45(+0.68%) |
Nov 05, 2010 | 66.37 | 66.75 | 66.35 | 66.35 | 1,536 | +2.75(+4.32%) |
Nov 04, 2010 | 63.36 | 63.60 | 63.36 | 63.60 | 600 | +1.50(+2.42%) |
Nov 03, 2010 | 62.10 | 62.10 | 62.10 | 62.10 | 500 | -0.05(-0.08%) |
Nov 02, 2010 | 62.15 | 62.15 | 62.15 | 62.15 | 580 | -0.33(-0.53%) |
Nov 01, 2010 | 62.48 | 62.48 | 62.48 | 62.48 | 200 | -0.52(-0.83%) |
Oct 29, 2010 | 63.00 | 63.00 | 63.00 | 63.00 | 175 | -0.70(-1.10%) |
Oct 28, 2010 | 63.70 | 63.70 | 63.70 | 63.70 | 110 | +0.03(+0.05%) |
Oct 27, 2010 | 63.67 | 63.67 | 63.67 | 63.67 | 200 | -1.78(-2.72%) |
Oct 25, 2010 | 65.45 | 65.45 | 65.45 | 65.45 | 200 | +1.10(+1.71%) |
Oct 22, 2010 | 64.35 | 64.35 | 64.35 | 64.35 | 300 | +0.17(+0.26%) |
Oct 21, 2010 | 64.18 | 64.18 | 64.18 | 64.18 | 100 | -0.62(-0.96%) |
Oct 20, 2010 | 64.15 | 65.05 | 64.15 | 64.80 | 1,300 | -2.23(-3.33%) |
Oct 18, 2010 | 67.03 | 67.03 | 67.03 | 0 | +1.03(+1.56%) | |
Oct 14, 2010 | 66.00 | 66.00 | 66.00 | 0 | +1.55(+2.40%) | |
Oct 13, 2010 | 64.03 | 64.45 | 64.03 | 64.45 | 800 | -0.70(-1.07%) |
Oct 12, 2010 | 64.60 | 65.15 | 64.45 | 65.15 | 2,121 | +0.25(+0.39%) |
Oct 11, 2010 | 64.90 | 64.90 | 64.90 | 64.90 | 100 | +2.30(+3.67%) |
Oct 07, 2010 | 62.60 | 62.60 | 62.60 | 0 | +1.15(+1.87%) | |
Oct 06, 2010 | 61.01 | 61.45 | 61.01 | 61.45 | 286 | +3.44(+5.93%) |
Oct 05, 2010 | 58.01 | 58.01 | 58.01 | 58.01 | 200 | +2.01(+3.59%) |
Oct 01, 2010 | 56.00 | 56.00 | 56.00 | 0 | -1.03(-1.81%) | |
Sep 30, 2010 | 57.03 | 57.03 | 57.03 | 57.03 | 100 | -0.26(-0.45%) |
Sep 29, 2010 | 57.51 | 57.51 | 57.29 | 57.29 | 2,022 | +0.99(+1.76%) |
Sep 28, 2010 | 56.30 | 56.30 | 56.30 | 56.30 | 2,060 | +1.46(+2.66%) |
Sep 22, 2010 | 54.84 | 54.84 | 54.84 | 0 | +0.11(+0.20%) | |
Sep 20, 2010 | 54.73 | 54.73 | 54.73 | 0 | -0.22(-0.40%) | |
Sep 17, 2010 | 54.95 | 54.95 | 54.95 | 54.95 | 256 | +0.74(+1.37%) |
Sep 15, 2010 | 53.51 | 54.21 | 53.51 | 54.21 | 1,400 | -0.87(-1.58%) |
Sep 14, 2010 | 55.08 | 55.08 | 55.08 | 55.08 | 100 | +1.13(+2.09%) |
Sep 13, 2010 | 53.95 | 53.95 | 53.95 | 53.95 | 332 | +0.09(+0.17%) |
Sep 10, 2010 | 53.86 | 53.86 | 53.86 | 53.86 | 130 | +1.46(+2.79%) |
Sep 08, 2010 | 52.40 | 52.40 | 52.40 | 0 | +1.45(+2.85%) | |
Aug 31, 2010 | 50.95 | 50.95 | 50.95 | 0 | -1.86(-3.52%) | |
Aug 30, 2010 | 53.14 | 53.70 | 52.81 | 52.81 | 2,919 | +1.04(+2.01%) |
Aug 27, 2010 | 51.77 | 51.77 | 51.77 | 51.77 | 145 | +0.26(+0.50%) |
Aug 25, 2010 | 51.51 | 51.51 | 51.51 | 0 | -2.09(-3.90%) | |
Aug 20, 2010 | 53.60 | 53.60 | 53.60 | 0 | -0.35(-0.65%) | |
Aug 18, 2010 | 53.95 | 53.95 | 53.95 | 0 | +0.05(+0.09%) | |
Aug 17, 2010 | 53.40 | 53.90 | 53.40 | 53.90 | 532 | +0.60(+1.13%) |
Aug 16, 2010 | 53.30 | 53.30 | 53.30 | 53.30 | 128 | -0.90(-1.66%) |
Aug 12, 2010 | 54.20 | 54.20 | 54.20 | 0 | -0.40(-0.73%) | |
Aug 11, 2010 | 54.50 | 54.60 | 54.50 | 54.60 | 527 | -2.05(-3.62%) |
Aug 10, 2010 | 55.37 | 56.65 | 55.37 | 56.65 | 938 | +0.21(+0.37%) |
Aug 09, 2010 | 56.30 | 56.44 | 56.30 | 56.44 | 400 | -0.71(-1.24%) |
Aug 06, 2010 | 57.15 | 57.15 | 57.15 | 57.15 | 515 | +1.75(+3.16%) |
Aug 04, 2010 | 55.40 | 55.40 | 55.40 | 0 | -0.85(-1.51%) | |
Aug 03, 2010 | 56.30 | 56.30 | 56.25 | 56.25 | 933 | +1.07(+1.94%) |
Aug 02, 2010 | 55.18 | 55.18 | 55.18 | 55.18 | 10,300 | +1.26(+2.34%) |
Jul 30, 2010 | 53.65 | 53.92 | 53.65 | 53.92 | 528 | +1.62(+3.10%) |
Jul 27, 2010 | 52.30 | 52.30 | 52.30 | 0 | -1.06(-1.99%) | |
Jul 26, 2010 | 53.15 | 53.36 | 53.15 | 53.36 | 395 | +0.31(+0.58%) |
Jul 23, 2010 | 52.85 | 53.05 | 52.85 | 53.05 | 420 | +1.05(+2.02%) |
Jul 22, 2010 | 52.00 | 52.00 | 52.00 | 52.00 | 865 | -0.25(-0.48%) |
Jul 21, 2010 | 52.25 | 52.25 | 52.25 | 52.25 | 515 | -0.65(-1.23%) |
Jul 20, 2010 | 52.65 | 52.90 | 52.65 | 52.90 | 325 | -0.54(-1.01%) |
Jul 15, 2010 | 53.44 | 53.44 | 53.44 | 0 | -0.26(-0.48%) | |
Jul 14, 2010 | 53.70 | 53.70 | 53.70 | 53.70 | 200 | +0.50(+0.94%) |
Jul 13, 2010 | 52.95 | 53.20 | 52.95 | 53.20 | 400 | +0.60(+1.14%) |
Jul 12, 2010 | 52.60 | 52.60 | 52.60 | 52.60 | 413 | -0.75(-1.41%) |
Jul 09, 2010 | 52.73 | 53.35 | 52.73 | 53.35 | 435 | +0.27(+0.51%) |
Jul 07, 2010 | 53.08 | 53.08 | 53.08 | 0 | +0.13(+0.25%) | |
Jul 06, 2010 | 52.90 | 53.00 | 52.90 | 52.95 | 8,031 | +1.60(+3.12%) |
Jul 02, 2010 | 51.35 | 51.35 | 51.35 | 51.35 | 8,859 | -0.27(-0.52%) |
Jul 01, 2010 | 51.62 | 51.62 | 51.62 | 51.62 | 200 | -0.72(-1.38%) |
Jun 30, 2010 | 51.75 | 52.34 | 51.69 | 52.34 | 855 | +0.44(+0.85%) |
Jun 29, 2010 | 51.90 | 51.90 | 51.90 | 51.90 | 695 | -3.39(-6.13%) |
Jun 24, 2010 | 55.29 | 55.29 | 55.29 | 0 | -0.73(-1.30%) | |
Jun 23, 2010 | 56.02 | 56.02 | 56.02 | 56.02 | 120 | -0.28(-0.50%) |
Jun 21, 2010 | 56.30 | 56.30 | 56.30 | 0 | +0.90(+1.62%) | |
Jun 16, 2010 | 55.40 | 55.40 | 55.40 | 0 | +0.90(+1.65%) | |
Jun 15, 2010 | 54.31 | 54.50 | 54.31 | 54.50 | 1,855 | +1.25(+2.35%) |
Jun 09, 2010 | 53.25 | 53.25 | 53.25 | 0 | -1.00(-1.84%) | |
Jun 04, 2010 | 54.25 | 54.25 | 54.25 | 54.25 | 0 | -0.15(-0.28%) |
Jun 03, 2010 | 54.40 | 54.40 | 54.40 | 54.40 | 600 | +0.00(+0.00%) |
Jun 02, 2010 | 53.90 | 54.40 | 53.90 | 54.40 | 600 | -1.85(-3.29%) |
May 28, 2010 | 56.25 | 56.25 | 56.25 | 0 | +0.14(+0.25%) | |
May 27, 2010 | 56.11 | 56.11 | 56.11 | 56.11 | 129 | +1.06(+1.93%) |
May 26, 2010 | 55.05 | 55.05 | 55.05 | 55.05 | 982 | +1.70(+3.19%) |
May 25, 2010 | 53.35 | 53.35 | 53.35 | 53.35 | 1,685 | -0.95(-1.75%) |
May 24, 2010 | 54.30 | 54.30 | 54.30 | 54.30 | 210 | -2.10(-3.72%) |
May 21, 2010 | 56.40 | 56.40 | 56.40 | 56.40 | 380 | -0.25(-0.44%) |
May 20, 2010 | 57.00 | 57.00 | 56.65 | 56.65 | 2,080 | -0.26(-0.46%) |
May 19, 2010 | 56.91 | 56.91 | 56.91 | 56.91 | 100 | -0.03(-0.05%) |
May 18, 2010 | 56.94 | 56.94 | 56.94 | 56.94 | 200 | -2.46(-4.14%) |
May 14, 2010 | 59.40 | 59.40 | 59.40 | 0 | -0.40(-0.67%) | |
May 13, 2010 | 59.20 | 59.80 | 59.20 | 59.80 | 305 | +0.73(+1.24%) |
May 12, 2010 | 59.05 | 59.07 | 58.85 | 59.07 | 816 | +1.97(+3.45%) |
May 11, 2010 | 57.10 | 57.10 | 57.10 | 57.10 | 135 | -1.40(-2.39%) |
May 10, 2010 | 58.50 | 58.50 | 58.50 | 58.50 | 295 | +1.20(+2.09%) |
May 07, 2010 | 57.45 | 57.45 | 57.30 | 57.30 | 1,200 | +0.10(+0.17%) |
May 06, 2010 | 57.00 | 57.20 | 57.00 | 57.20 | 400 | -0.80(-1.38%) |
May 05, 2010 | 58.00 | 58.00 | 58.00 | 58.00 | 500 | -0.65(-1.11%) |
May 04, 2010 | 59.13 | 59.13 | 58.65 | 58.65 | 485 | -0.60(-1.01%) |
May 03, 2010 | 59.20 | 59.25 | 59.20 | 59.25 | 325 | +0.00(+0.00%) |
Apr 30, 2010 | 59.25 | 59.25 | 59.25 | 59.25 | 1,045 | -1.00(-1.66%) |
Apr 29, 2010 | 60.00 | 60.25 | 60.00 | 60.25 | 1,905 | +0.85(+1.43%) |
Apr 28, 2010 | 59.40 | 59.40 | 59.40 | 59.40 | 120 | +0.40(+0.68%) |
Apr 27, 2010 | 59.75 | 59.75 | 59.00 | 59.00 | 1,000 | -1.68(-2.77%) |
Apr 22, 2010 | 60.68 | 60.68 | 60.68 | 60.68 | 0 | -0.38(-0.62%) |
Apr 20, 2010 | 61.06 | 61.06 | 61.06 | 61.06 | 0 | -1.84(-2.93%) |
Apr 19, 2010 | 63.10 | 63.10 | 62.90 | 62.90 | 1,003 | -0.84(-1.32%) |
Apr 16, 2010 | 63.65 | 63.74 | 63.65 | 63.74 | 1,230 | -1.06(-1.64%) |
Apr 15, 2010 | 64.80 | 64.80 | 64.80 | 64.80 | 255 | +0.80(+1.25%) |
Apr 14, 2010 | 63.65 | 64.00 | 63.65 | 64.00 | 300 | +0.20(+0.31%) |
Apr 13, 2010 | 63.50 | 63.80 | 63.50 | 63.80 | 1,010 | -0.40(-0.62%) |
Apr 12, 2010 | 64.20 | 64.20 | 64.20 | 64.20 | 155 | +0.75(+1.18%) |
Apr 09, 2010 | 63.10 | 63.45 | 63.10 | 63.45 | 2,900 | +0.05(+0.08%) |
Apr 06, 2010 | 63.40 | 63.40 | 63.40 | 63.40 | 0 | -0.05(-0.08%) |
Apr 05, 2010 | 63.45 | 63.45 | 63.45 | 63.45 | 200 | +0.30(+0.48%) |
Apr 01, 2010 | 63.15 | 63.15 | 63.15 | 0 | +0.60(+0.96%) | |
Mar 31, 2010 | 61.85 | 62.55 | 61.85 | 62.55 | 220 | +0.90(+1.46%) |
Mar 29, 2010 | 61.65 | 61.65 | 61.65 | 61.65 | 0 | +0.10(+0.16%) |
Mar 26, 2010 | 61.55 | 61.55 | 61.50 | 61.55 | 685 | -1.05(-1.68%) |
Mar 24, 2010 | 62.60 | 62.60 | 62.60 | 62.60 | 0 | -0.10(-0.16%) |
Mar 23, 2010 | 62.45 | 62.70 | 62.45 | 62.70 | 2,090 | -0.30(-0.48%) |
Mar 18, 2010 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | +0.60(+0.96%) |
Mar 16, 2010 | 62.40 | 62.40 | 62.40 | 62.40 | 0 | -0.25(-0.40%) |
Mar 12, 2010 | 62.65 | 62.65 | 62.65 | 62.65 | 0 | +0.25(+0.40%) |
Mar 09, 2010 | 62.40 | 62.40 | 62.40 | 62.40 | 0 | +1.40(+2.30%) |
Mar 05, 2010 | 61.00 | 61.00 | 61.00 | 61.00 | 0 | -0.10(-0.16%) |
Mar 03, 2010 | 61.10 | 61.10 | 61.10 | 0 | +0.70(+1.16%) | |
Mar 02, 2010 | 60.20 | 60.40 | 60.20 | 60.40 | 710 | +0.30(+0.50%) |
Feb 26, 2010 | 60.10 | 60.10 | 60.10 | 0 | +1.70(+2.91%) | |
Feb 24, 2010 | 58.40 | 58.40 | 58.40 | 0 | -0.17(-0.30%) | |
Feb 23, 2010 | 58.57 | 58.57 | 58.57 | 58.57 | 27,670 | +1.47(+2.58%) |
Feb 19, 2010 | 57.10 | 57.10 | 57.10 | 0 | -1.95(-3.30%) | |
Feb 18, 2010 | 59.02 | 59.05 | 59.02 | 59.05 | 1,536 | +1.60(+2.79%) |
Feb 16, 2010 | 57.45 | 57.45 | 57.45 | 0 | -1.04(-1.78%) | |
Feb 12, 2010 | 58.49 | 58.49 | 58.49 | 0 | +1.56(+2.74%) | |
Feb 11, 2010 | 56.92 | 56.93 | 56.92 | 56.93 | 600 | +0.43(+0.76%) |
Feb 10, 2010 | 56.50 | 56.50 | 56.50 | 56.50 | 105 | -1.50(-2.59%) |
Feb 09, 2010 | 58.00 | 58.00 | 58.00 | 58.00 | 470 | -1.35(-2.27%) |
Feb 03, 2010 | 59.35 | 59.35 | 59.35 | 635 | +0.20(+0.34%) |