Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Feb 02, 2010 | 59.15 | 59.15 | 59.15 | 59.15 | 200 | +0.55(+0.94%) |
Jan 29, 2010 | 58.60 | 58.60 | 58.60 | 23,405 | +1.18(+2.06%) | |
Jan 28, 2010 | 57.42 | 57.42 | 57.42 | 57.42 | 269 | +0.55(+0.97%) |
Jan 27, 2010 | 56.87 | 56.87 | 56.87 | 56.87 | 200 | -1.17(-2.02%) |
Jan 25, 2010 | 58.04 | 58.04 | 58.04 | 0 | -0.46(-0.79%) | |
Jan 22, 2010 | 58.50 | 58.50 | 58.50 | 58.50 | 170 | -0.94(-1.58%) |
Jan 21, 2010 | 59.44 | 59.44 | 59.44 | 59.44 | 43,500 | -0.21(-0.35%) |
Jan 20, 2010 | 59.65 | 59.65 | 59.65 | 59.65 | 200 | -1.80(-2.93%) |
Jan 15, 2010 | 61.45 | 61.45 | 61.45 | 0 | +2.90(+4.95%) | |
Jan 13, 2010 | 58.55 | 58.55 | 58.55 | 0 | -0.75(-1.26%) | |
Jan 12, 2010 | 59.54 | 59.54 | 59.30 | 59.30 | 331 | +0.35(+0.59%) |
Jan 11, 2010 | 58.50 | 58.95 | 58.50 | 58.95 | 422 | +0.25(+0.43%) |
Jan 06, 2010 | 58.70 | 58.70 | 58.70 | 0 | -0.10(-0.17%) | |
Jan 05, 2010 | 59.10 | 59.20 | 58.80 | 58.80 | 600 | +4.84(+8.97%) |
Dec 23, 2009 | 53.96 | 53.96 | 53.96 | 53.96 | 0 | -0.53(-0.97%) |
Dec 22, 2009 | 54.49 | 54.49 | 54.49 | 54.49 | 200 | -0.21(-0.38%) |
Dec 18, 2009 | 54.70 | 54.70 | 54.70 | 54.70 | 0 | -0.60(-1.08%) |
Dec 16, 2009 | 55.30 | 55.30 | 55.30 | 55.30 | 0 | +0.80(+1.47%) |
Dec 15, 2009 | 54.50 | 54.50 | 54.50 | 54.50 | 954 | -0.05(-0.09%) |
Dec 14, 2009 | 54.55 | 54.55 | 54.55 | 54.55 | 272 | +1.20(+2.25%) |
Dec 09, 2009 | 53.35 | 53.35 | 53.35 | 53.35 | 0 | -0.88(-1.62%) |
Dec 08, 2009 | 54.65 | 54.65 | 54.23 | 54.23 | 414 | -0.17(-0.31%) |
Dec 07, 2009 | 54.45 | 54.45 | 54.40 | 54.40 | 400 | -0.60(-1.09%) |
Dec 04, 2009 | 55.08 | 55.08 | 55.00 | 55.00 | 600 | +1.49(+2.78%) |
Dec 01, 2009 | 53.51 | 53.51 | 53.51 | 0 | +0.91(+1.73%) | |
Nov 30, 2009 | 52.60 | 52.60 | 52.60 | 52.60 | 500 | +0.70(+1.35%) |
Nov 25, 2009 | 51.90 | 51.90 | 51.90 | 0 | +1.60(+3.18%) | |
Nov 19, 2009 | 50.30 | 50.30 | 50.30 | 0 | -2.20(-4.19%) | |
Nov 17, 2009 | 52.50 | 52.50 | 52.50 | 52.50 | 0 | -0.30(-0.57%) |
Nov 16, 2009 | 52.80 | 52.80 | 52.80 | 52.80 | 200 | +0.30(+0.57%) |
Nov 11, 2009 | 52.50 | 52.50 | 52.50 | 52.50 | 0 | +0.70(+1.35%) |
Nov 10, 2009 | 51.80 | 51.80 | 51.80 | 51.80 | 175 | +0.55(+1.07%) |
Nov 09, 2009 | 51.05 | 51.25 | 51.00 | 51.25 | 800 | +0.55(+1.08%) |
Nov 05, 2009 | 50.70 | 50.70 | 50.70 | 50.70 | 0 | +0.40(+0.80%) |
Nov 04, 2009 | 50.30 | 50.30 | 50.30 | 50.30 | 200 | +1.20(+2.44%) |
Nov 03, 2009 | 48.60 | 49.10 | 48.60 | 49.10 | 3,400 | +0.70(+1.45%) |
Nov 02, 2009 | 49.30 | 49.46 | 48.40 | 48.40 | 1,000 | -0.95(-1.93%) |
Oct 30, 2009 | 49.35 | 49.35 | 49.35 | 49.35 | 230 | +0.35(+0.71%) |
Oct 29, 2009 | 49.00 | 49.00 | 49.00 | 49.00 | 200 | -0.90(-1.80%) |
Oct 28, 2009 | 49.90 | 49.90 | 49.90 | 49.90 | 200 | -0.70(-1.38%) |
Oct 27, 2009 | 50.60 | 50.60 | 50.60 | 50.60 | 100 | -1.55(-2.97%) |
Oct 26, 2009 | 52.95 | 52.95 | 52.15 | 52.15 | 600 | +0.30(+0.58%) |
Oct 23, 2009 | 51.85 | 51.85 | 51.85 | 51.85 | 1,000 | -2.46(-4.53%) |
Oct 22, 2009 | 53.94 | 54.32 | 53.94 | 54.31 | 573 | +1.16(+2.18%) |
Oct 21, 2009 | 53.15 | 53.15 | 53.15 | 53.15 | 200 | +1.05(+2.02%) |
Oct 20, 2009 | 52.20 | 52.20 | 52.10 | 52.10 | 600 | +0.66(+1.28%) |
Oct 19, 2009 | 51.80 | 52.06 | 51.44 | 51.44 | 454 | -0.96(-1.83%) |
Oct 14, 2009 | 52.40 | 52.40 | 52.40 | 0 | +0.30(+0.58%) | |
Oct 13, 2009 | 52.10 | 52.10 | 52.10 | 52.10 | 202 | -0.40(-0.76%) |
Oct 12, 2009 | 51.51 | 52.50 | 51.51 | 52.50 | 1,175 | +0.10(+0.19%) |
Oct 09, 2009 | 52.40 | 52.40 | 52.40 | 52.40 | 553 | +0.15(+0.29%) |
Oct 08, 2009 | 51.95 | 52.25 | 51.95 | 52.25 | 1,143 | +1.45(+2.85%) |
Oct 06, 2009 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | +1.80(+3.67%) |
Oct 05, 2009 | 48.44 | 49.00 | 48.44 | 49.00 | 1,000 | -0.80(-1.61%) |
Oct 02, 2009 | 49.80 | 49.80 | 49.80 | 49.80 | 200 | -0.45(-0.90%) |
Oct 01, 2009 | 50.60 | 50.60 | 50.10 | 50.25 | 1,300 | +0.34(+0.68%) |
Sep 28, 2009 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | -2.03(-3.91%) |
Sep 25, 2009 | 51.70 | 51.94 | 51.60 | 51.94 | 10,200 | -0.36(-0.69%) |
Sep 24, 2009 | 53.10 | 53.10 | 52.25 | 52.30 | 4,212 | -0.50(-0.95%) |
Sep 23, 2009 | 53.20 | 53.95 | 52.80 | 52.80 | 1,771 | -0.90(-1.68%) |
Sep 22, 2009 | 53.69 | 53.70 | 53.69 | 53.70 | 1,121 | +1.05(+1.99%) |
Sep 21, 2009 | 52.65 | 52.65 | 52.65 | 52.65 | 500 | -0.60(-1.13%) |
Sep 18, 2009 | 53.00 | 53.25 | 52.63 | 53.25 | 721 | +0.96(+1.84%) |
Sep 16, 2009 | 52.29 | 52.29 | 52.29 | 0 | +0.40(+0.77%) | |
Sep 15, 2009 | 51.40 | 51.89 | 51.40 | 51.89 | 2,043 | +0.04(+0.08%) |
Sep 14, 2009 | 51.80 | 51.85 | 51.80 | 51.85 | 1,800 | +0.35(+0.68%) |
Sep 11, 2009 | 51.50 | 51.50 | 51.50 | 51.50 | 147 | -0.60(-1.15%) |
Sep 10, 2009 | 51.84 | 52.10 | 51.84 | 52.10 | 800 | -0.10(-0.19%) |
Sep 09, 2009 | 51.55 | 52.20 | 51.55 | 52.20 | 3,695 | +1.95(+3.88%) |
Sep 03, 2009 | 50.25 | 50.25 | 50.25 | 0 | +1.10(+2.24%) | |
Sep 02, 2009 | 49.15 | 49.15 | 49.15 | 49.15 | 110 | +0.45(+0.92%) |
Sep 01, 2009 | 49.50 | 49.50 | 48.70 | 48.70 | 2,400 | -1.25(-2.50%) |
Aug 31, 2009 | 49.95 | 49.95 | 49.95 | 49.95 | 200 | -0.20(-0.40%) |
Aug 28, 2009 | 50.15 | 50.15 | 50.15 | 50.15 | 200 | +0.25(+0.50%) |
Aug 27, 2009 | 49.80 | 50.25 | 49.80 | 49.90 | 1,467 | -0.50(-0.99%) |
Aug 26, 2009 | 50.40 | 50.40 | 50.40 | 50.40 | 110 | -1.15(-2.23%) |
Aug 25, 2009 | 50.95 | 51.55 | 50.90 | 51.55 | 5,128 | +0.10(+0.19%) |
Aug 21, 2009 | 51.25 | 52.00 | 51.25 | 51.45 | 2,000 | +0.85(+1.68%) |
Aug 20, 2009 | 50.55 | 50.60 | 50.55 | 50.60 | 516 | +1.25(+2.53%) |
Aug 19, 2009 | 48.70 | 49.35 | 48.70 | 49.35 | 962 | +1.82(+3.83%) |
Aug 17, 2009 | 47.53 | 47.53 | 47.53 | 0 | -1.73(-3.51%) | |
Aug 14, 2009 | 49.30 | 49.30 | 48.95 | 49.26 | 4,800 | +1.71(+3.60%) |
Aug 13, 2009 | 46.95 | 47.55 | 46.95 | 47.55 | 30,354 | +1.45(+3.15%) |
Aug 12, 2009 | 45.75 | 46.10 | 45.75 | 46.10 | 319 | +0.10(+0.22%) |
Aug 11, 2009 | 46.50 | 46.50 | 45.90 | 46.00 | 575 | -0.20(-0.43%) |
Aug 10, 2009 | 46.20 | 46.20 | 46.20 | 46.20 | 110 | -0.25(-0.54%) |
Aug 07, 2009 | 46.45 | 46.45 | 46.45 | 46.45 | 400 | -0.25(-0.54%) |
Aug 05, 2009 | 46.70 | 46.70 | 46.70 | 0 | +0.25(+0.54%) | |
Aug 03, 2009 | 46.45 | 46.45 | 46.45 | 0 | +0.45(+0.98%) | |
Jul 31, 2009 | 46.05 | 46.05 | 46.00 | 46.00 | 609 | +1.25(+2.79%) |
Jul 30, 2009 | 44.30 | 44.75 | 44.30 | 44.75 | 800 | +0.80(+1.82%) |
Jul 29, 2009 | 43.95 | 43.95 | 43.95 | 43.95 | 570 | -0.90(-2.01%) |
Jul 28, 2009 | 44.85 | 44.85 | 44.85 | 44.85 | 400 | -0.35(-0.77%) |
Jul 24, 2009 | 45.05 | 45.20 | 45.05 | 45.20 | 1,704 | -0.20(-0.44%) |
Jul 23, 2009 | 44.90 | 45.50 | 44.80 | 45.40 | 1,300 | +0.16(+0.35%) |
Jul 22, 2009 | 45.24 | 45.24 | 45.24 | 45.24 | 100 | -0.42(-0.92%) |
Jul 21, 2009 | 45.85 | 45.85 | 45.65 | 45.66 | 2,824 | +1.66(+3.77%) |
Jul 20, 2009 | 43.40 | 44.00 | 43.40 | 44.00 | 800 | +0.30(+0.69%) |
Jul 16, 2009 | 43.70 | 43.70 | 43.70 | 0 | +1.02(+2.39%) | |
Jul 15, 2009 | 42.50 | 42.98 | 42.50 | 42.68 | 1,042 | +0.73(+1.74%) |
Jul 14, 2009 | 41.95 | 41.95 | 41.95 | 41.95 | 200 | +0.80(+1.94%) |
Jul 13, 2009 | 40.75 | 41.19 | 40.75 | 41.15 | 5,747 | -0.35(-0.84%) |
Jul 10, 2009 | 41.50 | 41.50 | 41.50 | 41.50 | 200 | -0.50(-1.19%) |
Jul 08, 2009 | 42.00 | 42.00 | 42.00 | 42.00 | 0 | +0.70(+1.69%) |
Jul 07, 2009 | 41.60 | 41.66 | 41.30 | 41.30 | 12,200 | -0.95(-2.25%) |
Jul 06, 2009 | 42.45 | 42.45 | 42.25 | 42.25 | 1,867 | -0.80(-1.86%) |
Jul 02, 2009 | 43.50 | 43.50 | 43.00 | 43.05 | 3,150 | -1.35(-3.04%) |
Jul 01, 2009 | 44.00 | 44.40 | 44.00 | 44.40 | 510 | -0.60(-1.33%) |
Jun 29, 2009 | 45.00 | 45.00 | 45.00 | 0 | -0.95(-2.07%) | |
Jun 25, 2009 | 45.95 | 45.95 | 45.95 | 45.95 | 0 | +1.80(+4.08%) |
Jun 24, 2009 | 44.50 | 44.50 | 44.15 | 44.15 | 611 | -0.15(-0.34%) |
Jun 22, 2009 | 44.30 | 44.30 | 44.30 | 0 | -1.50(-3.28%) | |
Jun 19, 2009 | 45.54 | 45.80 | 45.54 | 45.80 | 600 | +0.50(+1.10%) |
Jun 18, 2009 | 45.30 | 45.30 | 45.30 | 45.30 | 200 | -1.45(-3.10%) |
Jun 17, 2009 | 46.75 | 46.75 | 46.75 | 46.75 | 200 | -0.10(-0.21%) |
Jun 16, 2009 | 46.85 | 46.85 | 46.85 | 46.85 | 200 | -0.65(-1.37%) |
Jun 15, 2009 | 48.30 | 48.30 | 47.50 | 47.50 | 1,221 | -2.50(-5.00%) |
Jun 11, 2009 | 50.00 | 50.00 | 50.00 | 0 | +1.20(+2.46%) | |
Jun 10, 2009 | 48.45 | 48.80 | 48.45 | 48.80 | 453 | +1.20(+2.52%) |
Jun 08, 2009 | 47.60 | 47.60 | 47.60 | 0 | +0.50(+1.06%) | |
Jun 05, 2009 | 47.10 | 47.10 | 47.10 | 47.10 | 200 | -0.65(-1.36%) |
Jun 04, 2009 | 47.50 | 47.75 | 47.50 | 47.75 | 835 | +0.90(+1.92%) |
Jun 03, 2009 | 47.65 | 47.65 | 46.85 | 46.85 | 990 | -0.75(-1.58%) |
Jun 02, 2009 | 47.65 | 47.65 | 47.60 | 47.60 | 1,153 | -0.70(-1.45%) |