Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 48.96 | 49.24 | 48.94 | 49.24 | 4,854 | +0.66(+1.36%) |
Apr 27, 2011 | 48.58 | 48.58 | 48.58 | 48.58 | 0 | -0.20(-0.41%) |
Apr 26, 2011 | 48.40 | 48.78 | 48.35 | 48.78 | 15,600 | +0.58(+1.20%) |
Apr 25, 2011 | 47.92 | 48.27 | 47.87 | 48.20 | 5,000 | +0.40(+0.84%) |
Apr 21, 2011 | 47.78 | 47.98 | 47.78 | 47.80 | 8,400 | -0.32(-0.67%) |
Apr 19, 2011 | 48.12 | 48.12 | 48.12 | 48.12 | 0 | +0.55(+1.16%) |
Apr 18, 2011 | 47.51 | 47.57 | 47.51 | 47.57 | 10,800 | +0.01(+0.02%) |
Apr 15, 2011 | 47.39 | 47.57 | 47.38 | 47.56 | 16,000 | +0.95(+2.04%) |
Apr 14, 2011 | 46.61 | 46.63 | 46.61 | 46.61 | 12,000 | -0.20(-0.43%) |
Apr 13, 2011 | 46.63 | 46.81 | 46.63 | 46.81 | 8,000 | +0.32(+0.69%) |
Apr 12, 2011 | 46.42 | 46.61 | 46.42 | 46.49 | 8,100 | +1.12(+2.47%) |
Apr 08, 2011 | 45.37 | 45.37 | 45.37 | 45.37 | 0 | -0.29(-0.64%) |
Apr 07, 2011 | 45.55 | 45.94 | 45.27 | 45.66 | 67,100 | +0.21(+0.46%) |
Apr 06, 2011 | 45.81 | 45.87 | 45.45 | 45.45 | 13,200 | -0.84(-1.81%) |
Apr 05, 2011 | 46.45 | 46.58 | 46.28 | 46.29 | 21,700 | -0.62(-1.33%) |
Apr 04, 2011 | 46.91 | 46.91 | 46.91 | 46.91 | 100 | +0.68(+1.48%) |
Apr 01, 2011 | 45.64 | 46.23 | 45.64 | 46.23 | 1,018 | +0.07(+0.15%) |
Mar 31, 2011 | 46.80 | 46.85 | 46.10 | 46.16 | 66,800 | -0.43(-0.92%) |
Mar 30, 2011 | 46.37 | 46.67 | 46.31 | 46.59 | 7,700 | +0.43(+0.93%) |
Mar 29, 2011 | 46.72 | 46.74 | 45.98 | 46.16 | 14,800 | -0.42(-0.90%) |
Mar 28, 2011 | 46.50 | 46.58 | 46.44 | 46.58 | 2,300 | -1.73(-3.58%) |
Mar 23, 2011 | 48.31 | 48.31 | 48.31 | 48.31 | 0 | -0.36(-0.74%) |
Mar 18, 2011 | 48.67 | 48.67 | 48.67 | 0 | -0.53(-1.08%) | |
Mar 17, 2011 | 49.00 | 49.20 | 49.00 | 49.20 | 200 | -0.27(-0.55%) |
Mar 16, 2011 | 49.46 | 49.61 | 49.46 | 49.47 | 400 | +0.69(+1.41%) |
Mar 15, 2011 | 47.96 | 48.78 | 48.78 | 48.78 | 900 | +0.82(+1.71%) |
Mar 14, 2011 | 47.96 | 47.96 | 47.96 | 47.96 | 100 | +0.77(+1.63%) |
Mar 10, 2011 | 47.19 | 47.19 | 47.19 | 47.19 | 0 | +0.92(+1.99%) |
Mar 09, 2011 | 45.77 | 46.54 | 45.67 | 46.27 | 12,500 | +0.78(+1.71%) |
Mar 08, 2011 | 45.42 | 45.56 | 45.42 | 45.49 | 3,100 | -0.22(-0.48%) |
Mar 07, 2011 | 45.43 | 46.18 | 45.41 | 45.71 | 29,300 | +0.88(+1.96%) |
Mar 03, 2011 | 44.83 | 44.83 | 44.83 | 44.83 | 0 | -1.67(-3.59%) |
Mar 02, 2011 | 46.50 | 46.50 | 46.50 | 46.50 | 1,000 | +0.04(+0.09%) |
Feb 28, 2011 | 46.46 | 46.46 | 46.46 | 0 | +0.32(+0.69%) | |
Feb 23, 2011 | 46.14 | 46.14 | 46.14 | 0 | -0.10(-0.22%) | |
Feb 22, 2011 | 45.43 | 46.24 | 45.43 | 46.24 | 4,000 | +1.50(+3.36%) |
Feb 18, 2011 | 44.41 | 44.82 | 44.19 | 44.74 | 26,400 | +0.04(+0.09%) |
Feb 17, 2011 | 44.70 | 44.70 | 44.70 | 44.70 | 100 | +0.42(+0.95%) |
Feb 15, 2011 | 44.28 | 44.28 | 44.28 | 0 | +0.23(+0.52%) | |
Feb 14, 2011 | 44.00 | 44.27 | 44.00 | 44.05 | 13,300 | +0.03(+0.07%) |
Feb 11, 2011 | 44.27 | 44.53 | 43.83 | 44.02 | 42,750 | +0.58(+1.34%) |
Feb 10, 2011 | 43.81 | 43.95 | 43.31 | 43.44 | 13,200 | -0.61(-1.38%) |
Feb 09, 2011 | 43.34 | 44.18 | 43.21 | 44.05 | 47,000 | +0.94(+2.18%) |
Feb 08, 2011 | 43.90 | 44.01 | 43.04 | 43.11 | 35,700 | -0.72(-1.64%) |
Feb 07, 2011 | 43.79 | 43.83 | 43.79 | 43.83 | 800 | -0.09(-0.20%) |
Feb 04, 2011 | 44.87 | 44.89 | 43.86 | 43.92 | 38,800 | -1.20(-2.66%) |
Feb 03, 2011 | 45.52 | 45.61 | 45.12 | 45.12 | 21,600 | -1.51(-3.24%) |
Feb 01, 2011 | 46.63 | 46.63 | 46.63 | 0 | -0.74(-1.56%) | |
Jan 31, 2011 | 47.73 | 47.73 | 47.37 | 47.37 | 12,500 | -0.31(-0.65%) |
Jan 28, 2011 | 47.33 | 47.89 | 47.33 | 47.68 | 23,900 | +0.80(+1.71%) |
Jan 27, 2011 | 46.42 | 47.07 | 46.40 | 46.88 | 17,550 | +0.03(+0.06%) |
Jan 26, 2011 | 46.61 | 46.90 | 46.41 | 46.85 | 27,500 | -0.40(-0.85%) |
Jan 25, 2011 | 46.72 | 47.47 | 46.33 | 47.25 | 30,800 | +0.33(+0.70%) |
Jan 18, 2011 | 46.92 | 46.92 | 46.92 | 0 | -0.48(-1.01%) | |
Jan 14, 2011 | 47.99 | 48.16 | 47.30 | 47.40 | 39,300 | +0.13(+0.28%) |
Jan 13, 2011 | 47.27 | 47.27 | 47.27 | 47.27 | 700 | +0.52(+1.11%) |
Jan 12, 2011 | 46.39 | 46.93 | 46.15 | 46.75 | 47,700 | -0.14(-0.30%) |
Jan 11, 2011 | 47.37 | 47.39 | 46.71 | 46.89 | 48,300 | -0.57(-1.20%) |
Jan 10, 2011 | 47.37 | 47.46 | 47.11 | 47.46 | 21,600 | +0.40(+0.85%) |
Jan 07, 2011 | 46.23 | 47.29 | 46.20 | 47.06 | 39,400 | +1.85(+4.09%) |
Jan 05, 2011 | 45.21 | 45.21 | 45.21 | 0 | -1.18(-2.54%) | |
Jan 03, 2011 | 46.39 | 46.39 | 46.39 | 0 | +0.72(+1.58%) | |
Dec 30, 2010 | 45.67 | 45.67 | 45.67 | 0 | -0.73(-1.57%) | |
Dec 29, 2010 | 45.56 | 46.40 | 45.56 | 46.40 | 300 | +0.89(+1.96%) |
Dec 28, 2010 | 45.76 | 45.76 | 45.43 | 45.51 | 3,500 | +0.29(+0.64%) |
Dec 27, 2010 | 45.26 | 45.26 | 45.20 | 45.22 | 2,100 | -0.33(-0.72%) |
Dec 23, 2010 | 45.68 | 45.72 | 45.45 | 45.55 | 3,900 | -0.51(-1.11%) |
Dec 22, 2010 | 46.12 | 46.32 | 45.87 | 46.06 | 9,700 | -0.16(-0.36%) |
Dec 21, 2010 | 46.65 | 46.65 | 45.96 | 46.23 | 30,225 | -0.17(-0.38%) |
Dec 20, 2010 | 46.98 | 47.19 | 46.06 | 46.40 | 30,900 | -0.09(-0.19%) |
Dec 17, 2010 | 45.62 | 46.58 | 45.48 | 46.49 | 18,000 | +1.71(+3.82%) |
Dec 16, 2010 | 44.84 | 44.86 | 44.21 | 44.78 | 11,500 | +0.02(+0.04%) |
Dec 15, 2010 | 45.71 | 45.91 | 44.31 | 44.76 | 72,600 | -0.43(-0.95%) |
Dec 14, 2010 | 46.40 | 46.55 | 44.99 | 45.19 | 49,500 | -1.64(-3.50%) |
Dec 13, 2010 | 46.07 | 46.86 | 45.90 | 46.83 | 18,500 | +0.72(+1.56%) |
Dec 10, 2010 | 46.86 | 47.00 | 46.10 | 46.11 | 23,300 | -1.36(-2.86%) |
Dec 09, 2010 | 47.54 | 47.78 | 46.79 | 47.47 | 28,125 | +0.21(+0.44%) |
Dec 08, 2010 | 47.33 | 47.36 | 46.35 | 47.26 | 25,800 | -1.12(-2.32%) |
Dec 07, 2010 | 49.51 | 49.54 | 48.21 | 48.38 | 50,900 | -2.28(-4.50%) |
Dec 06, 2010 | 50.65 | 50.66 | 50.38 | 50.66 | 1,290 | +1.02(+2.05%) |
Dec 03, 2010 | 50.56 | 50.56 | 49.64 | 49.64 | 26,400 | +0.17(+0.34%) |
Dec 02, 2010 | 49.79 | 50.19 | 49.46 | 49.47 | 24,350 | -0.41(-0.82%) |
Dec 01, 2010 | 50.25 | 50.35 | 49.73 | 49.88 | 36,800 | -1.67(-3.24%) |
Nov 30, 2010 | 52.17 | 52.37 | 51.55 | 51.55 | 42,250 | +0.22(+0.43%) |
Nov 29, 2010 | 51.65 | 51.65 | 51.19 | 51.33 | 7,050 | +0.25(+0.49%) |
Nov 26, 2010 | 51.05 | 51.08 | 50.90 | 51.08 | 3,100 | +0.32(+0.63%) |
Nov 24, 2010 | 51.53 | 50.76 | 50.76 | 50.76 | 37,700 | -1.49(-2.85%) |
Nov 23, 2010 | 52.53 | 52.66 | 52.10 | 52.25 | 15,800 | +0.32(+0.62%) |
Nov 22, 2010 | 51.38 | 51.93 | 51.38 | 51.93 | 2,150 | +0.85(+1.66%) |
Nov 19, 2010 | 51.10 | 51.10 | 51.08 | 51.08 | 1,000 | +0.07(+0.14%) |
Nov 18, 2010 | 50.82 | 51.05 | 50.82 | 51.01 | 1,200 | -0.33(-0.64%) |
Nov 17, 2010 | 52.07 | 52.07 | 51.34 | 51.34 | 1,000 | -0.41(-0.79%) |
Nov 16, 2010 | 50.97 | 51.75 | 50.97 | 51.75 | 700 | +0.12(+0.23%) |
Nov 15, 2010 | 51.63 | 51.63 | 51.63 | 51.63 | 700 | -1.42(-2.68%) |
Nov 12, 2010 | 53.04 | 53.05 | 53.04 | 53.05 | 500 | -0.95(-1.76%) |
Nov 11, 2010 | 54.00 | 54.00 | 54.00 | 54.00 | 200 | -0.06(-0.11%) |
Nov 09, 2010 | 54.06 | 54.06 | 54.06 | 0 | -0.91(-1.66%) | |
Nov 08, 2010 | 54.97 | 54.97 | 54.97 | 54.97 | 300 | -0.08(-0.15%) |
Nov 05, 2010 | 55.05 | 55.05 | 55.05 | 55.05 | 500 | -0.69(-1.24%) |
Nov 04, 2010 | 55.71 | 55.74 | 55.71 | 55.74 | 500 | +1.33(+2.44%) |
Nov 03, 2010 | 54.11 | 54.41 | 54.11 | 54.41 | 1,100 | +0.58(+1.08%) |
Nov 02, 2010 | 53.88 | 53.88 | 53.83 | 53.83 | 500 | +0.37(+0.69%) |
Nov 01, 2010 | 53.32 | 53.46 | 53.32 | 53.46 | 400 | +1.43(+2.75%) |
Oct 27, 2010 | 52.03 | 52.03 | 52.03 | 0 | -1.73(-3.22%) | |
Oct 25, 2010 | 54.25 | 54.25 | 53.76 | 53.76 | 700 | -0.07(-0.13%) |
Oct 21, 2010 | 53.83 | 53.83 | 53.83 | 0 | -0.64(-1.17%) | |
Oct 20, 2010 | 54.48 | 54.48 | 54.47 | 54.47 | 668 | -0.04(-0.07%) |
Oct 19, 2010 | 54.51 | 54.51 | 54.51 | 54.51 | 700 | +0.22(+0.41%) |
Oct 18, 2010 | 54.29 | 54.29 | 54.29 | 54.29 | 111 | +0.24(+0.44%) |
Oct 15, 2010 | 54.05 | 54.05 | 54.05 | 54.05 | 111 | +0.00(+0.00%) |
Oct 14, 2010 | 54.32 | 54.32 | 54.05 | 54.05 | 1,000 | -0.72(-1.31%) |
Oct 13, 2010 | 54.76 | 54.77 | 54.76 | 54.77 | 544 | +0.10(+0.18%) |
Oct 12, 2010 | 54.86 | 54.86 | 54.67 | 54.67 | 1,533 | -0.35(-0.64%) |
Oct 11, 2010 | 55.03 | 55.03 | 55.02 | 55.02 | 1,200 | -0.04(-0.07%) |
Oct 08, 2010 | 55.06 | 55.11 | 55.06 | 55.06 | 1,200 | +0.33(+0.60%) |
Oct 07, 2010 | 54.73 | 54.73 | 54.73 | 54.73 | 305 | -0.37(-0.67%) |
Oct 06, 2010 | 55.08 | 55.11 | 55.08 | 55.10 | 1,544 | +1.08(+2.00%) |
Oct 05, 2010 | 54.02 | 54.02 | 54.02 | 54.02 | 288 | +0.27(+0.50%) |
Oct 04, 2010 | 53.58 | 53.75 | 53.58 | 53.75 | 1,023 | +0.59(+1.11%) |
Oct 01, 2010 | 53.16 | 53.16 | 53.16 | 53.16 | 111 | +0.38(+0.72%) |
Sep 30, 2010 | 52.29 | 52.78 | 52.29 | 52.78 | 2,400 | -0.63(-1.18%) |
Sep 29, 2010 | 53.41 | 53.41 | 53.41 | 53.41 | 800 | +0.02(+0.04%) |
Sep 28, 2010 | 53.39 | 53.39 | 53.39 | 53.39 | 800 | +0.37(+0.70%) |
Sep 27, 2010 | 52.89 | 53.07 | 52.89 | 53.02 | 3,000 | +0.96(+1.84%) |
Sep 24, 2010 | 52.06 | 52.06 | 52.06 | 52.06 | 800 | -0.37(-0.71%) |
Sep 23, 2010 | 52.43 | 52.43 | 52.43 | 52.43 | 1,200 | -0.35(-0.66%) |
Sep 22, 2010 | 52.78 | 52.78 | 52.78 | 52.78 | 800 | +1.16(+2.25%) |
Sep 21, 2010 | 51.30 | 51.62 | 51.27 | 51.62 | 3,000 | +1.02(+2.02%) |
Sep 17, 2010 | 50.60 | 50.60 | 50.60 | 0 | -0.08(-0.16%) | |
Sep 15, 2010 | 50.68 | 50.68 | 50.68 | 50.68 | 169 | -0.34(-0.67%) |
Sep 14, 2010 | 51.00 | 51.02 | 51.00 | 51.02 | 500 | +0.85(+1.69%) |
Sep 13, 2010 | 50.17 | 50.17 | 50.17 | 50.17 | 100 | +0.59(+1.19%) |
Sep 10, 2010 | 49.51 | 49.58 | 49.51 | 49.58 | 600 | -0.61(-1.22%) |
Sep 09, 2010 | 50.18 | 50.19 | 50.18 | 50.19 | 3,000 | -0.81(-1.59%) |
Sep 08, 2010 | 50.99 | 51.00 | 50.99 | 51.00 | 2,300 | -0.63(-1.22%) |
Sep 07, 2010 | 51.43 | 51.63 | 51.43 | 51.63 | 2,300 | +1.08(+2.14%) |
Sep 03, 2010 | 50.23 | 50.55 | 50.23 | 50.55 | 1,000 | -0.61(-1.19%) |
Sep 02, 2010 | 51.16 | 51.16 | 51.16 | 51.16 | 100 | -0.14(-0.27%) |
Sep 01, 2010 | 51.71 | 51.71 | 50.99 | 51.30 | 6,400 | -1.27(-2.42%) |
Aug 31, 2010 | 52.57 | 52.57 | 52.57 | 52.57 | 4,400 | +0.31(+0.59%) |
Aug 30, 2010 | 52.26 | 52.26 | 52.26 | 52.26 | 100 | +1.39(+2.73%) |
Aug 27, 2010 | 50.87 | 50.87 | 50.87 | 50.87 | 3,200 | -1.08(-2.08%) |
Aug 26, 2010 | 51.95 | 51.95 | 51.95 | 51.95 | 800 | -0.22(-0.43%) |
Aug 25, 2010 | 52.95 | 53.03 | 52.17 | 52.17 | 7,450 | +0.58(+1.13%) |
Aug 23, 2010 | 51.59 | 51.59 | 51.59 | 900 | -0.10(-0.19%) | |
Aug 20, 2010 | 51.84 | 51.89 | 51.69 | 51.69 | 11,100 | -0.53(-1.01%) |
Aug 19, 2010 | 52.22 | 52.23 | 52.22 | 52.22 | 4,100 | +0.69(+1.34%) |
Aug 18, 2010 | 51.53 | 51.53 | 51.53 | 51.53 | 100 | -0.15(-0.29%) |
Aug 17, 2010 | 51.68 | 51.68 | 51.68 | 51.68 | 4,100 | +0.31(+0.60%) |
Aug 13, 2010 | 51.37 | 51.37 | 51.37 | 0 | -0.15(-0.29%) | |
Aug 11, 2010 | 51.52 | 51.52 | 51.52 | 0 | +1.63(+3.27%) |