Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2011 | 35.29 | 35.29 | 35.29 | 0 | -2.11(-5.64%) | |
May 20, 2011 | 37.19 | 37.40 | 37.15 | 37.40 | 2,116 | -0.42(-1.11%) |
May 18, 2011 | 37.82 | 37.82 | 37.82 | 0 | +1.28(+3.50%) | |
May 17, 2011 | 36.54 | 36.54 | 36.54 | 36.54 | 500 | -0.19(-0.52%) |
May 16, 2011 | 36.73 | 36.73 | 36.73 | 36.73 | 400 | -0.75(-2.00%) |
May 13, 2011 | 37.50 | 37.64 | 37.48 | 37.48 | 1,200 | -0.37(-0.98%) |
May 12, 2011 | 37.70 | 37.85 | 37.70 | 37.85 | 285 | -0.25(-0.66%) |
May 11, 2011 | 38.22 | 38.22 | 38.10 | 38.10 | 4,175 | -1.00(-2.56%) |
May 10, 2011 | 38.95 | 39.10 | 38.95 | 39.10 | 3,000 | -0.80(-2.01%) |
May 09, 2011 | 40.10 | 40.10 | 39.90 | 39.90 | 500 | -1.09(-2.66%) |
May 05, 2011 | 40.99 | 40.99 | 40.99 | 0 | +0.05(+0.12%) | |
May 04, 2011 | 41.10 | 41.10 | 40.94 | 40.94 | 400 | -0.16(-0.39%) |
May 03, 2011 | 41.20 | 41.20 | 41.10 | 41.10 | 1,550 | +0.12(+0.29%) |
May 02, 2011 | 40.98 | 40.98 | 40.98 | 40.98 | 100 | -0.80(-1.91%) |
Apr 29, 2011 | 41.50 | 41.78 | 41.50 | 41.78 | 2,600 | +0.28(+0.67%) |
Apr 28, 2011 | 41.50 | 41.50 | 41.50 | 41.50 | 2,000 | +0.50(+1.22%) |
Apr 26, 2011 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | -0.66(-1.58%) |
Apr 25, 2011 | 41.34 | 41.66 | 41.30 | 41.66 | 2,600 | -0.14(-0.33%) |
Apr 21, 2011 | 41.91 | 41.91 | 41.80 | 41.80 | 1,166 | +0.11(+0.26%) |
Apr 20, 2011 | 41.70 | 42.00 | 41.69 | 41.69 | 7,285 | +1.24(+3.07%) |
Apr 19, 2011 | 40.25 | 40.50 | 40.25 | 40.45 | 13,600 | +1.35(+3.45%) |
Apr 18, 2011 | 39.50 | 39.50 | 39.10 | 39.10 | 778 | -1.00(-2.49%) |
Apr 15, 2011 | 40.25 | 40.25 | 40.10 | 40.10 | 6,400 | -0.35(-0.87%) |
Apr 13, 2011 | 40.45 | 40.45 | 40.45 | 40.45 | 0 | +1.05(+2.66%) |
Apr 12, 2011 | 39.35 | 39.68 | 39.30 | 39.40 | 1,000 | -0.40(-1.01%) |
Apr 08, 2011 | 39.80 | 39.80 | 39.80 | 39.80 | 0 | +0.00(+0.00%) |
Apr 07, 2011 | 39.88 | 39.94 | 39.70 | 39.80 | 1,500 | +0.85(+2.18%) |
Apr 06, 2011 | 38.80 | 38.95 | 38.80 | 38.95 | 800 | +1.08(+2.85%) |
Apr 05, 2011 | 38.49 | 38.49 | 37.87 | 37.87 | 2,500 | -0.93(-2.40%) |
Apr 04, 2011 | 38.70 | 38.98 | 38.70 | 38.80 | 600 | -0.46(-1.17%) |
Apr 01, 2011 | 39.26 | 39.26 | 39.26 | 39.26 | 8,000 | -0.68(-1.70%) |
Mar 31, 2011 | 39.94 | 39.94 | 39.94 | 39.94 | 400 | +0.53(+1.34%) |
Mar 30, 2011 | 39.41 | 39.41 | 39.41 | 39.41 | 1,486 | +1.99(+5.32%) |
Mar 29, 2011 | 37.42 | 37.42 | 37.42 | 37.42 | 200 | -0.13(-0.35%) |
Mar 28, 2011 | 37.40 | 37.68 | 37.40 | 37.55 | 815 | -0.75(-1.96%) |
Mar 25, 2011 | 38.50 | 38.50 | 38.30 | 38.30 | 840 | +0.75(+2.00%) |
Mar 24, 2011 | 37.15 | 37.55 | 37.15 | 37.55 | 2,880 | +0.49(+1.32%) |
Mar 23, 2011 | 37.33 | 37.33 | 37.06 | 37.06 | 1,150 | -0.64(-1.70%) |
Mar 21, 2011 | 37.70 | 37.70 | 37.70 | 37.70 | 0 | +0.85(+2.31%) |
Mar 18, 2011 | 36.65 | 36.85 | 36.55 | 36.85 | 17,300 | -0.20(-0.54%) |
Mar 17, 2011 | 37.25 | 37.25 | 37.05 | 37.05 | 37,940 | +0.50(+1.37%) |
Mar 16, 2011 | 37.35 | 37.40 | 36.00 | 36.55 | 52,709 | +1.30(+3.69%) |
Mar 15, 2011 | 34.41 | 36.20 | 33.90 | 35.25 | 47,090 | -2.05(-5.50%) |
Mar 14, 2011 | 37.18 | 37.30 | 36.17 | 37.30 | 17,500 | -1.00(-2.61%) |
Mar 11, 2011 | 39.00 | 39.00 | 38.17 | 38.30 | 9,826 | -1.75(-4.37%) |
Mar 10, 2011 | 40.06 | 40.06 | 40.05 | 40.05 | 650 | -1.58(-3.80%) |
Mar 09, 2011 | 41.63 | 41.63 | 41.63 | 41.63 | 2,000 | +0.13(+0.31%) |
Mar 08, 2011 | 41.15 | 41.50 | 41.15 | 41.50 | 1,650 | +0.15(+0.36%) |
Mar 07, 2011 | 41.15 | 41.35 | 41.15 | 41.35 | 2,000 | -0.20(-0.48%) |
Mar 04, 2011 | 41.65 | 41.65 | 41.55 | 41.55 | 250 | -0.40(-0.95%) |
Mar 03, 2011 | 41.50 | 41.95 | 41.40 | 41.95 | 5,700 | +1.80(+4.48%) |
Mar 02, 2011 | 39.86 | 40.15 | 39.80 | 40.15 | 2,423 | -0.85(-2.07%) |
Mar 01, 2011 | 41.10 | 41.10 | 41.00 | 41.00 | 800 | +0.20(+0.49%) |
Feb 28, 2011 | 40.80 | 40.80 | 40.80 | 40.80 | 200 | +0.35(+0.87%) |
Feb 25, 2011 | 40.30 | 40.45 | 40.30 | 40.45 | 3,900 | +0.80(+2.02%) |
Feb 24, 2011 | 39.35 | 39.65 | 39.35 | 39.65 | 900 | +0.53(+1.35%) |
Feb 23, 2011 | 39.15 | 39.29 | 39.10 | 39.12 | 4,763 | -0.28(-0.71%) |
Feb 22, 2011 | 39.45 | 39.45 | 39.32 | 39.40 | 7,777 | +0.30(+0.77%) |
Feb 18, 2011 | 39.10 | 39.10 | 39.10 | 39.10 | 200 | +0.70(+1.82%) |
Feb 17, 2011 | 38.40 | 38.40 | 38.40 | 38.40 | 100 | -0.10(-0.26%) |
Feb 16, 2011 | 37.95 | 38.55 | 37.95 | 38.50 | 1,800 | +0.99(+2.64%) |
Feb 15, 2011 | 37.85 | 37.90 | 37.51 | 37.51 | 15,373 | +1.06(+2.91%) |
Feb 14, 2011 | 36.45 | 36.45 | 36.45 | 36.45 | 300 | +0.17(+0.47%) |
Feb 11, 2011 | 36.00 | 36.28 | 36.00 | 36.28 | 725 | +0.48(+1.34%) |
Feb 08, 2011 | 35.80 | 35.80 | 35.80 | 0 | -0.42(-1.16%) | |
Feb 04, 2011 | 36.22 | 36.22 | 36.22 | 0 | -0.43(-1.17%) | |
Feb 03, 2011 | 35.35 | 36.85 | 35.32 | 36.65 | 13,656 | +1.15(+3.24%) |
Feb 02, 2011 | 35.50 | 35.50 | 35.50 | 35.50 | 300 | +0.77(+2.22%) |
Feb 01, 2011 | 34.45 | 34.73 | 34.45 | 34.73 | 300 | +0.33(+0.96%) |
Jan 28, 2011 | 34.40 | 34.40 | 34.40 | 34.40 | 0 | +0.10(+0.29%) |
Jan 27, 2011 | 34.31 | 34.31 | 34.30 | 34.30 | 900 | +0.40(+1.18%) |
Jan 26, 2011 | 33.90 | 33.90 | 33.90 | 33.90 | 150 | +0.00(+0.00%) |
Jan 25, 2011 | 33.81 | 33.90 | 33.81 | 33.90 | 1,300 | +0.49(+1.47%) |
Jan 24, 2011 | 33.15 | 33.41 | 33.15 | 33.41 | 795 | +0.73(+2.23%) |
Jan 21, 2011 | 32.68 | 32.68 | 32.68 | 32.68 | 100 | -0.96(-2.85%) |
Jan 20, 2011 | 33.64 | 33.64 | 33.64 | 33.64 | 300 | -0.36(-1.06%) |
Jan 19, 2011 | 34.00 | 34.00 | 34.00 | 34.00 | 500 | -0.25(-0.73%) |
Jan 18, 2011 | 34.25 | 34.25 | 34.25 | 34.25 | 500 | -0.18(-0.52%) |
Jan 14, 2011 | 34.34 | 34.43 | 34.30 | 34.43 | 3,250 | +0.13(+0.38%) |
Jan 13, 2011 | 34.10 | 34.30 | 34.10 | 34.30 | 3,022 | -0.05(-0.15%) |
Jan 12, 2011 | 34.50 | 34.51 | 34.35 | 34.35 | 1,100 | +0.00(+0.00%) |
Jan 11, 2011 | 34.30 | 34.35 | 34.30 | 34.35 | 5,100 | -0.58(-1.66%) |
Jan 10, 2011 | 34.93 | 34.93 | 34.93 | 34.93 | 300 | +0.03(+0.09%) |
Jan 05, 2011 | 34.90 | 34.90 | 34.90 | 0 | -0.25(-0.71%) | |
Jan 04, 2011 | 35.10 | 35.15 | 35.10 | 35.15 | 1,595 | +0.45(+1.30%) |
Jan 03, 2011 | 34.72 | 34.72 | 34.70 | 34.70 | 495 | +0.48(+1.40%) |
Dec 28, 2010 | 34.22 | 34.22 | 34.22 | 0 | +0.06(+0.18%) | |
Dec 27, 2010 | 34.16 | 34.16 | 34.16 | 34.16 | 100 | -0.04(-0.12%) |
Dec 23, 2010 | 34.25 | 34.25 | 34.20 | 34.20 | 1,820 | +0.17(+0.50%) |
Dec 22, 2010 | 34.39 | 34.40 | 34.03 | 34.03 | 1,470 | -0.82(-2.35%) |
Dec 21, 2010 | 34.60 | 34.85 | 34.60 | 34.85 | 1,400 | +1.12(+3.32%) |
Dec 20, 2010 | 33.73 | 33.73 | 33.73 | 33.73 | 1,800 | +0.28(+0.84%) |
Dec 17, 2010 | 33.45 | 33.45 | 33.45 | 33.45 | 300 | -0.80(-2.34%) |
Dec 16, 2010 | 34.49 | 34.49 | 34.25 | 34.25 | 700 | -0.65(-1.86%) |
Dec 14, 2010 | 34.90 | 34.90 | 34.90 | 0 | -1.05(-2.92%) | |
Dec 13, 2010 | 35.95 | 35.95 | 35.95 | 35.95 | 0 | +0.00(+0.00%) |
Dec 09, 2010 | 35.95 | 35.95 | 35.95 | 0 | +0.38(+1.07%) | |
Dec 08, 2010 | 35.57 | 35.57 | 35.57 | 35.57 | 198 | -0.96(-2.63%) |
Dec 06, 2010 | 36.53 | 36.53 | 36.53 | 0 | +0.13(+0.36%) | |
Dec 03, 2010 | 36.20 | 36.40 | 36.20 | 36.40 | 2,000 | +0.09(+0.25%) |
Dec 02, 2010 | 36.31 | 36.31 | 36.31 | 36.31 | 1,500 | +1.01(+2.86%) |
Dec 01, 2010 | 35.35 | 35.57 | 35.30 | 35.30 | 1,446 | +0.70(+2.02%) |
Nov 30, 2010 | 34.60 | 34.60 | 34.60 | 34.60 | 500 | -0.15(-0.43%) |
Nov 29, 2010 | 34.75 | 34.75 | 34.75 | 34.75 | 200 | -0.30(-0.86%) |
Nov 26, 2010 | 35.05 | 35.05 | 35.05 | 35.05 | 100 | -0.35(-0.99%) |
Nov 24, 2010 | 35.68 | 35.40 | 35.40 | 35.40 | 3,500 | +0.90(+2.61%) |
Nov 23, 2010 | 34.50 | 34.50 | 34.50 | 34.50 | 200 | -0.10(-0.29%) |
Nov 22, 2010 | 34.60 | 34.60 | 34.55 | 34.60 | 725 | +0.02(+0.06%) |
Nov 19, 2010 | 34.58 | 34.58 | 34.58 | 34.58 | 300 | +0.43(+1.26%) |
Nov 17, 2010 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Nov 15, 2010 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | -0.60(-1.73%) |
Nov 10, 2010 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | +0.45(+1.31%) |
Nov 09, 2010 | 34.65 | 34.65 | 34.30 | 34.30 | 2,750 | +0.85(+2.54%) |
Nov 08, 2010 | 33.17 | 33.45 | 33.17 | 33.45 | 240 | +0.55(+1.67%) |
Nov 05, 2010 | 32.90 | 32.90 | 32.90 | 32.90 | 3,142 | -0.22(-0.66%) |
Nov 04, 2010 | 33.03 | 33.15 | 33.03 | 33.12 | 13,850 | +2.02(+6.50%) |
Nov 03, 2010 | 31.20 | 31.25 | 31.10 | 31.10 | 1,270 | -0.15(-0.48%) |
Nov 02, 2010 | 31.20 | 31.25 | 31.20 | 31.25 | 1,286 | +0.05(+0.16%) |
Nov 01, 2010 | 31.55 | 31.55 | 31.20 | 31.20 | 1,150 | -1.11(-3.44%) |
Oct 29, 2010 | 32.31 | 32.31 | 32.31 | 32.31 | 200 | -0.44(-1.34%) |
Oct 28, 2010 | 32.60 | 32.75 | 32.60 | 32.75 | 2,400 | +0.21(+0.65%) |
Oct 27, 2010 | 32.57 | 32.57 | 32.54 | 32.54 | 770 | -0.16(-0.49%) |
Oct 25, 2010 | 32.70 | 32.70 | 32.70 | 32.70 | 2,695 | +0.11(+0.34%) |
Oct 22, 2010 | 32.59 | 32.59 | 32.59 | 32.59 | 171 | -0.16(-0.49%) |
Oct 21, 2010 | 32.55 | 32.75 | 32.55 | 32.75 | 4,750 | +0.15(+0.46%) |
Oct 20, 2010 | 32.52 | 32.60 | 32.49 | 32.60 | 1,405 | +0.23(+0.71%) |
Oct 19, 2010 | 32.51 | 32.51 | 32.37 | 32.37 | 400 | -0.88(-2.65%) |
Oct 18, 2010 | 33.54 | 33.54 | 33.25 | 33.25 | 850 | -0.60(-1.77%) |
Oct 15, 2010 | 33.96 | 33.96 | 33.80 | 33.85 | 3,150 | +1.35(+4.15%) |
Oct 13, 2010 | 32.50 | 32.50 | 32.50 | 0 | -0.20(-0.61%) | |
Oct 12, 2010 | 32.21 | 32.70 | 32.15 | 32.70 | 10,889 | -0.83(-2.48%) |
Oct 11, 2010 | 33.45 | 33.53 | 33.45 | 33.53 | 700 | +0.13(+0.39%) |
Oct 08, 2010 | 33.40 | 33.40 | 33.40 | 33.40 | 100 | +0.35(+1.06%) |
Oct 07, 2010 | 33.25 | 33.25 | 33.05 | 33.05 | 500 | -0.38(-1.14%) |
Oct 06, 2010 | 33.43 | 33.43 | 33.43 | 33.43 | 400 | +0.28(+0.84%) |
Oct 05, 2010 | 32.90 | 33.15 | 32.90 | 33.15 | 4,000 | +0.15(+0.45%) |
Oct 04, 2010 | 32.76 | 33.00 | 32.75 | 33.00 | 1,400 | -0.25(-0.75%) |
Oct 01, 2010 | 33.25 | 33.25 | 33.25 | 33.25 | 2,296 | +0.65(+1.99%) |
Sep 30, 2010 | 32.80 | 32.80 | 32.60 | 32.60 | 2,296 | +0.10(+0.31%) |
Sep 29, 2010 | 32.75 | 32.75 | 32.45 | 32.50 | 1,850 | +0.35(+1.09%) |
Sep 24, 2010 | 32.15 | 32.15 | 32.15 | 0 | +1.02(+3.28%) | |
Sep 23, 2010 | 31.13 | 31.13 | 31.13 | 31.13 | 240 | -0.72(-2.26%) |
Sep 20, 2010 | 31.85 | 31.85 | 31.85 | 0 | +1.17(+3.81%) | |
Sep 15, 2010 | 30.68 | 30.68 | 30.68 | 0 | +0.17(+0.56%) | |
Sep 14, 2010 | 30.35 | 30.51 | 30.32 | 30.51 | 9,821 | +0.66(+2.21%) |
Sep 13, 2010 | 29.85 | 29.85 | 29.85 | 29.85 | 400 | +0.55(+1.88%) |
Sep 10, 2010 | 29.30 | 29.35 | 29.30 | 29.30 | 2,100 | +0.30(+1.03%) |
Sep 09, 2010 | 29.00 | 29.00 | 29.00 | 29.00 | 600 | +0.44(+1.54%) |
Sep 08, 2010 | 28.60 | 28.60 | 28.55 | 28.56 | 1,100 | -0.14(-0.49%) |
Sep 03, 2010 | 28.70 | 28.70 | 28.70 | 0 | -0.06(-0.21%) | |
Sep 02, 2010 | 28.76 | 28.76 | 28.76 | 28.76 | 177 | +0.26(+0.91%) |
Aug 31, 2010 | 28.50 | 28.50 | 28.50 | 0 | -0.46(-1.59%) | |
Aug 30, 2010 | 29.20 | 29.20 | 28.96 | 28.96 | 2,495 | +0.17(+0.59%) |
Aug 27, 2010 | 28.84 | 28.84 | 28.74 | 28.79 | 1,600 | -0.06(-0.21%) |
Aug 26, 2010 | 28.86 | 28.86 | 28.85 | 28.85 | 332 | +0.35(+1.23%) |
Aug 24, 2010 | 28.50 | 28.50 | 28.50 | 0 | -0.27(-0.94%) | |
Aug 23, 2010 | 28.85 | 28.85 | 28.77 | 28.77 | 1,400 | -0.58(-1.98%) |
Aug 20, 2010 | 29.30 | 29.35 | 29.30 | 29.35 | 2,745 | +0.75(+2.62%) |
Aug 19, 2010 | 28.60 | 28.60 | 28.60 | 28.60 | 200 | -0.15(-0.52%) |
Aug 11, 2010 | 28.75 | 28.75 | 28.75 | 0 | -0.55(-1.88%) | |
Aug 04, 2010 | 29.30 | 29.30 | 29.30 | 1,800 | -0.30(-1.01%) | |
Aug 03, 2010 | 29.55 | 29.60 | 29.55 | 29.60 | 15,200 | -0.60(-1.99%) |
Aug 02, 2010 | 30.16 | 30.20 | 30.16 | 30.20 | 600 | +1.11(+3.82%) |
Jul 27, 2010 | 29.09 | 29.09 | 29.09 | 29.09 | 0 | -0.01(-0.03%) |
Jul 26, 2010 | 29.10 | 29.10 | 29.10 | 29.10 | 900 | +0.28(+0.97%) |
Jul 23, 2010 | 28.82 | 28.82 | 28.82 | 28.82 | 100 | +0.46(+1.62%) |
Jul 21, 2010 | 28.36 | 28.36 | 28.36 | 0 | +0.03(+0.11%) | |
Jul 20, 2010 | 28.50 | 28.50 | 28.33 | 28.33 | 4,000 | +0.03(+0.11%) |
Jul 16, 2010 | 28.30 | 28.30 | 28.30 | 0 | -0.85(-2.92%) | |
Jul 15, 2010 | 29.00 | 29.30 | 28.95 | 29.15 | 3,755 | +0.95(+3.37%) |
Jul 14, 2010 | 28.25 | 28.25 | 28.20 | 28.20 | 500 | -0.20(-0.70%) |
Jul 13, 2010 | 28.00 | 28.40 | 28.00 | 28.40 | 12,392 | +0.83(+3.01%) |
Jul 12, 2010 | 27.55 | 27.57 | 27.55 | 27.57 | 2,426 | +0.87(+3.26%) |
Jul 08, 2010 | 26.70 | 26.70 | 26.70 | 0 | +0.30(+1.14%) | |
Jul 07, 2010 | 26.40 | 26.40 | 26.40 | 26.40 | 800 | -0.09(-0.34%) |
Jul 06, 2010 | 26.49 | 26.49 | 26.49 | 26.49 | 200 | +0.32(+1.22%) |
Jul 02, 2010 | 26.17 | 26.17 | 26.17 | 26.17 | 3,000 | -0.40(-1.51%) |
Jun 30, 2010 | 26.57 | 26.57 | 26.57 | 0 | -0.33(-1.23%) | |
Jun 29, 2010 | 27.00 | 27.00 | 26.90 | 26.90 | 1,035 | -0.58(-2.11%) |
Jun 24, 2010 | 27.48 | 27.48 | 27.48 | 0 | +0.33(+1.22%) | |
Jun 22, 2010 | 27.15 | 27.15 | 27.15 | 0 | +0.22(+0.82%) | |
Jun 21, 2010 | 27.33 | 27.33 | 26.93 | 26.93 | 2,460 | -0.37(-1.36%) |
Jun 18, 2010 | 27.30 | 27.30 | 27.30 | 27.30 | 285 | +1.27(+4.88%) |
Jun 15, 2010 | 26.03 | 26.03 | 26.03 | 0 | +0.48(+1.88%) | |
Jun 11, 2010 | 25.55 | 25.55 | 25.55 | 0 | -0.05(-0.20%) | |
Jun 10, 2010 | 25.30 | 25.60 | 25.30 | 25.60 | 1,800 | +0.50(+1.99%) |
Jun 09, 2010 | 25.00 | 25.10 | 25.00 | 25.10 | 332 | +0.71(+2.91%) |
Jun 08, 2010 | 24.39 | 24.39 | 24.39 | 24.39 | 300 | +0.33(+1.37%) |
Jun 07, 2010 | 23.73 | 24.06 | 23.73 | 24.06 | 520 | -0.34(-1.39%) |
Jun 04, 2010 | 24.35 | 24.40 | 24.05 | 24.40 | 500 | -0.15(-0.61%) |
Jun 03, 2010 | 24.70 | 25.00 | 24.50 | 24.55 | 3,000 | +0.60(+2.51%) |
Jun 02, 2010 | 23.88 | 24.20 | 23.88 | 23.95 | 2,950 | +0.05(+0.21%) |