Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.85 | 35.19 | 34.45 | 34.45 | 4,185 | +0.07(+0.20%) |
Apr 29, 2010 | 34.31 | 34.48 | 34.31 | 34.38 | 6,474 | +0.08(+0.23%) |
Apr 28, 2010 | 34.47 | 34.47 | 34.30 | 34.30 | 1,400 | -0.46(-1.32%) |
Apr 27, 2010 | 35.18 | 35.60 | 34.76 | 34.76 | 1,415 | -0.95(-2.66%) |
Apr 26, 2010 | 35.71 | 36.19 | 35.71 | 35.71 | 1,700 | +0.18(+0.51%) |
Apr 23, 2010 | 35.53 | 35.53 | 35.10 | 35.53 | 1,153 | -0.22(-0.62%) |
Apr 22, 2010 | 36.00 | 36.00 | 35.75 | 35.75 | 1,660 | -0.70(-1.92%) |
Apr 21, 2010 | 36.56 | 36.72 | 36.45 | 36.45 | 628 | -0.50(-1.35%) |
Apr 16, 2010 | 36.95 | 36.95 | 36.95 | 36.95 | 0 | +0.20(+0.54%) |
Apr 15, 2010 | 36.68 | 37.11 | 36.63 | 36.75 | 871 | -0.44(-1.18%) |
Apr 14, 2010 | 36.70 | 37.19 | 36.70 | 37.19 | 1,499 | +0.24(+0.65%) |
Apr 13, 2010 | 36.90 | 36.95 | 36.76 | 36.95 | 1,379 | +0.16(+0.43%) |
Apr 12, 2010 | 36.77 | 36.79 | 36.77 | 36.79 | 1,283 | -0.15(-0.41%) |
Apr 09, 2010 | 36.63 | 36.94 | 36.63 | 36.94 | 33,089 | +0.09(+0.24%) |
Apr 08, 2010 | 36.50 | 36.90 | 36.50 | 36.85 | 888 | +0.11(+0.30%) |
Apr 07, 2010 | 36.67 | 36.74 | 36.67 | 36.74 | 756 | +0.06(+0.16%) |
Apr 06, 2010 | 36.44 | 36.68 | 36.44 | 36.68 | 1,584 | +0.48(+1.33%) |
Apr 05, 2010 | 36.20 | 36.54 | 36.20 | 36.20 | 2,104 | -0.34(-0.93%) |
Apr 01, 2010 | 36.54 | 36.54 | 36.54 | 0 | +0.18(+0.50%) | |
Mar 31, 2010 | 36.63 | 36.63 | 35.97 | 36.36 | 3,677 | +0.01(+0.03%) |
Mar 30, 2010 | 36.15 | 36.35 | 36.15 | 36.35 | 637 | +0.20(+0.55%) |
Mar 29, 2010 | 36.00 | 36.15 | 36.00 | 36.15 | 815 | +0.05(+0.14%) |
Mar 26, 2010 | 36.04 | 36.77 | 36.04 | 36.10 | 827 | -0.25(-0.69%) |
Mar 25, 2010 | 36.30 | 36.35 | 36.30 | 36.35 | 623 | -0.12(-0.33%) |
Mar 24, 2010 | 36.47 | 36.47 | 36.47 | 36.47 | 314 | -1.00(-2.67%) |
Mar 23, 2010 | 37.10 | 37.67 | 37.10 | 37.47 | 2,053 | +0.02(+0.05%) |
Mar 22, 2010 | 37.45 | 37.45 | 37.21 | 37.45 | 3,621 | -0.04(-0.11%) |
Mar 19, 2010 | 37.18 | 37.49 | 37.15 | 37.49 | 111,596 | +0.56(+1.52%) |
Mar 18, 2010 | 36.91 | 36.93 | 36.91 | 36.93 | 472 | +0.23(+0.63%) |
Mar 17, 2010 | 36.70 | 36.75 | 36.70 | 36.70 | 625 | +0.05(+0.14%) |
Mar 15, 2010 | 36.65 | 36.65 | 36.65 | 36.65 | 0 | -0.11(-0.30%) |
Mar 12, 2010 | 37.10 | 37.10 | 36.70 | 36.76 | 2,870 | +0.61(+1.69%) |
Mar 10, 2010 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | -0.20(-0.55%) |
Mar 09, 2010 | 36.35 | 36.35 | 36.35 | 36.35 | 1,151 | -0.10(-0.27%) |
Mar 08, 2010 | 36.60 | 37.00 | 36.45 | 36.45 | 669 | +0.05(+0.14%) |
Mar 05, 2010 | 36.30 | 36.60 | 36.30 | 36.40 | 408 | +0.30(+0.83%) |
Mar 04, 2010 | 36.05 | 36.18 | 36.05 | 36.10 | 770 | -0.50(-1.37%) |
Mar 03, 2010 | 36.60 | 36.60 | 36.60 | 36.60 | 373 | +0.05(+0.14%) |
Mar 02, 2010 | 36.35 | 36.55 | 36.35 | 36.55 | 230 | -0.55(-1.48%) |
Mar 01, 2010 | 37.10 | 37.10 | 37.10 | 37.10 | 1,136 | -0.72(-1.90%) |
Feb 26, 2010 | 37.20 | 37.82 | 37.20 | 37.82 | 1,083 | +0.87(+2.35%) |
Feb 25, 2010 | 36.95 | 36.95 | 36.95 | 36.95 | 384 | -0.22(-0.59%) |
Feb 24, 2010 | 36.65 | 37.17 | 36.65 | 37.17 | 556 | +0.86(+2.37%) |
Feb 23, 2010 | 36.31 | 36.31 | 36.31 | 36.31 | 985 | -0.35(-0.95%) |
Feb 22, 2010 | 37.36 | 37.36 | 36.66 | 36.66 | 478 | +0.65(+1.81%) |
Feb 19, 2010 | 35.82 | 36.45 | 35.82 | 36.01 | 399 | -0.50(-1.37%) |
Feb 18, 2010 | 36.46 | 36.89 | 36.46 | 36.51 | 1,048 | +0.20(+0.55%) |
Feb 17, 2010 | 36.31 | 36.31 | 36.31 | 36.31 | 440 | +0.05(+0.14%) |
Feb 16, 2010 | 36.26 | 36.26 | 36.26 | 36.26 | 267 | -0.30(-0.82%) |
Feb 12, 2010 | 36.56 | 36.56 | 36.56 | 0 | +0.26(+0.72%) | |
Feb 11, 2010 | 36.59 | 36.59 | 36.30 | 36.30 | 1,302 | +0.39(+1.09%) |
Feb 10, 2010 | 36.25 | 36.25 | 35.91 | 35.91 | 480 | -0.60(-1.64%) |
Feb 09, 2010 | 36.37 | 36.85 | 36.37 | 36.51 | 709 | -0.73(-1.96%) |
Feb 08, 2010 | 36.51 | 37.24 | 36.51 | 37.24 | 412 | +0.38(+1.03%) |
Feb 05, 2010 | 37.72 | 37.72 | 36.86 | 36.86 | 2,387 | -0.84(-2.23%) |
Feb 04, 2010 | 37.86 | 37.86 | 37.55 | 37.70 | 853 | -0.77(-2.00%) |
Feb 03, 2010 | 38.46 | 38.47 | 38.10 | 38.47 | 2,518 | +0.77(+2.04%) |
Feb 02, 2010 | 37.30 | 38.15 | 37.30 | 37.70 | 1,664 | +0.14(+0.37%) |
Feb 01, 2010 | 37.30 | 38.19 | 37.30 | 37.56 | 929 | +0.84(+2.29%) |
Jan 29, 2010 | 37.30 | 37.30 | 36.72 | 36.72 | 521 | -1.57(-4.10%) |
Jan 28, 2010 | 37.80 | 38.29 | 37.80 | 38.29 | 1,612 | -0.41(-1.06%) |
Jan 27, 2010 | 38.03 | 38.70 | 38.03 | 38.70 | 6,991 | +0.05(+0.13%) |
Jan 26, 2010 | 37.55 | 38.75 | 37.55 | 38.65 | 13,016 | +0.25(+0.65%) |
Jan 25, 2010 | 38.25 | 38.40 | 38.25 | 38.40 | 4,696 | -0.55(-1.41%) |
Jan 22, 2010 | 37.90 | 39.25 | 37.90 | 38.95 | 159,405 | +0.98(+2.58%) |
Jan 21, 2010 | 38.00 | 38.00 | 37.97 | 37.97 | 458 | -0.80(-2.06%) |
Jan 19, 2010 | 38.77 | 38.77 | 38.77 | 0 | -0.13(-0.33%) | |
Jan 14, 2010 | 38.90 | 38.90 | 38.90 | 0 | +0.35(+0.91%) | |
Jan 13, 2010 | 38.55 | 38.55 | 38.55 | 38.55 | 1,101 | +0.45(+1.18%) |
Jan 12, 2010 | 38.10 | 38.10 | 38.10 | 38.10 | 942 | +0.55(+1.46%) |
Jan 08, 2010 | 37.55 | 37.55 | 37.55 | 0 | -0.08(-0.21%) | |
Jan 07, 2010 | 37.95 | 37.95 | 37.63 | 37.63 | 500 | -1.02(-2.64%) |
Jan 06, 2010 | 38.65 | 38.65 | 38.65 | 38.65 | 200 | +0.15(+0.39%) |
Jan 05, 2010 | 38.55 | 38.55 | 38.50 | 38.50 | 4,000 | +1.29(+3.47%) |
Dec 31, 2009 | 37.21 | 37.21 | 37.21 | 37.21 | 0 | -0.25(-0.67%) |
Dec 29, 2009 | 37.46 | 37.46 | 37.46 | 37.46 | 0 | +0.25(+0.67%) |
Dec 23, 2009 | 37.21 | 37.21 | 37.21 | 37.21 | 0 | -0.34(-0.91%) |
Dec 22, 2009 | 37.55 | 37.55 | 37.55 | 37.55 | 1,000 | +0.80(+2.18%) |
Dec 21, 2009 | 37.05 | 37.05 | 36.75 | 36.75 | 537 | -0.69(-1.84%) |
Dec 18, 2009 | 37.44 | 37.44 | 37.44 | 37.44 | 125 | +0.04(+0.11%) |
Dec 17, 2009 | 37.29 | 37.40 | 37.29 | 37.40 | 901 | -0.31(-0.82%) |
Dec 14, 2009 | 37.71 | 37.71 | 37.71 | 0 | +0.00(+0.00%) | |
Dec 10, 2009 | 37.71 | 37.71 | 37.71 | 37.71 | 0 | -0.34(-0.89%) |
Dec 09, 2009 | 38.05 | 38.05 | 38.05 | 38.05 | 120 | -1.15(-2.93%) |
Dec 08, 2009 | 39.25 | 39.25 | 39.15 | 39.20 | 2,500 | +0.95(+2.48%) |
Dec 07, 2009 | 38.25 | 38.25 | 38.25 | 38.25 | 106 | -0.35(-0.91%) |
Dec 03, 2009 | 38.60 | 38.60 | 38.60 | 38.60 | 0 | +0.60(+1.58%) |
Dec 02, 2009 | 38.00 | 38.00 | 38.00 | 38.00 | 290 | +0.50(+1.33%) |
Dec 01, 2009 | 37.50 | 37.50 | 37.50 | 37.50 | 493 | +1.03(+2.82%) |
Nov 27, 2009 | 36.47 | 36.47 | 36.47 | 0 | +0.05(+0.14%) | |
Nov 25, 2009 | 36.42 | 36.42 | 36.42 | 36.42 | 175 | +0.30(+0.83%) |
Nov 24, 2009 | 36.00 | 36.12 | 36.00 | 36.12 | 1,295 | -0.13(-0.36%) |
Nov 20, 2009 | 36.25 | 36.25 | 36.25 | 0 | -0.85(-2.29%) | |
Nov 16, 2009 | 37.10 | 37.10 | 37.10 | 0 | +0.65(+1.78%) | |
Nov 12, 2009 | 36.45 | 36.45 | 36.45 | 36.45 | 0 | -0.53(-1.43%) |
Nov 11, 2009 | 37.30 | 37.30 | 36.66 | 36.98 | 1,315 | -0.52(-1.39%) |
Nov 06, 2009 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.10(+0.27%) |
Nov 05, 2009 | 37.10 | 37.40 | 37.10 | 37.40 | 673 | +1.05(+2.89%) |
Nov 03, 2009 | 36.35 | 36.35 | 36.35 | 36.35 | 0 | -1.00(-2.68%) |
Nov 02, 2009 | 37.19 | 37.35 | 36.70 | 37.35 | 4,100 | +1.34(+3.72%) |
Oct 30, 2009 | 36.01 | 36.01 | 36.01 | 36.01 | 100 | -0.67(-1.83%) |
Oct 27, 2009 | 36.68 | 36.68 | 36.68 | 36.68 | 0 | -2.62(-6.67%) |
Oct 26, 2009 | 39.35 | 39.35 | 38.60 | 39.30 | 1,352 | +0.46(+1.18%) |
Oct 23, 2009 | 39.25 | 39.25 | 38.84 | 38.84 | 675 | -1.46(-3.62%) |
Oct 22, 2009 | 39.72 | 40.30 | 39.72 | 40.30 | 1,300 | -0.95(-2.30%) |
Oct 20, 2009 | 41.25 | 41.25 | 41.25 | 41.25 | 0 | -0.45(-1.08%) |
Oct 19, 2009 | 41.70 | 41.70 | 41.70 | 41.70 | 290 | +0.55(+1.34%) |
Oct 15, 2009 | 41.15 | 41.15 | 41.15 | 0 | +1.40(+3.52%) | |
Oct 13, 2009 | 39.75 | 39.75 | 39.75 | 0 | -0.45(-1.12%) | |
Oct 12, 2009 | 40.20 | 40.20 | 40.20 | 40.20 | 300 | -0.13(-0.32%) |
Oct 07, 2009 | 40.33 | 40.33 | 40.33 | 40.33 | 0 | +0.07(+0.17%) |
Oct 06, 2009 | 40.26 | 40.26 | 40.26 | 40.26 | 112 | +0.16(+0.40%) |
Oct 05, 2009 | 39.55 | 40.10 | 39.55 | 40.10 | 301 | -0.02(-0.05%) |
Oct 02, 2009 | 39.57 | 40.12 | 39.57 | 40.12 | 642 | +0.11(+0.27%) |
Oct 01, 2009 | 40.01 | 40.01 | 40.01 | 40.01 | 400 | -0.89(-2.18%) |
Sep 28, 2009 | 40.90 | 40.90 | 40.90 | 40.90 | 0 | +0.25(+0.62%) |
Sep 24, 2009 | 40.65 | 40.65 | 40.65 | 0 | -0.35(-0.85%) | |
Sep 23, 2009 | 41.00 | 41.00 | 41.00 | 41.00 | 800 | +0.35(+0.86%) |
Sep 16, 2009 | 40.65 | 40.65 | 40.65 | 0 | -0.05(-0.12%) | |
Sep 14, 2009 | 40.70 | 40.70 | 40.70 | 0 | +1.70(+4.36%) | |
Sep 09, 2009 | 39.00 | 39.00 | 39.00 | 0 | -0.80(-2.01%) | |
Sep 04, 2009 | 39.80 | 39.80 | 39.80 | 0 | -0.20(-0.50%) | |
Sep 02, 2009 | 40.00 | 40.00 | 40.00 | 0 | +0.25(+0.63%) | |
Sep 01, 2009 | 39.75 | 39.75 | 39.75 | 39.75 | 446 | +0.15(+0.38%) |
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%) |