Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 69.99 | 71.00 | 68.18 | 68.18 | 754 | -2.82(-3.97%) |
Jun 29, 2010 | 70.00 | 71.00 | 70.00 | 71.00 | 7,942 | +2.71(+3.97%) |
Jun 25, 2010 | 71.10 | 71.10 | 68.29 | 68.29 | 300 | -2.81(-3.95%) |
Jun 24, 2010 | 71.10 | 71.10 | 71.10 | 71.10 | 100 | +0.10(+0.14%) |
Jun 23, 2010 | 71.00 | 71.01 | 71.00 | 71.00 | 1,135 | +0.00(+0.00%) |
Jun 22, 2010 | 69.06 | 71.10 | 69.06 | 71.00 | 5,805 | -0.07(-0.10%) |
Jun 21, 2010 | 71.11 | 71.11 | 71.00 | 71.07 | 500 | -0.43(-0.60%) |
Jun 16, 2010 | 71.00 | 71.50 | 71.50 | 71.50 | 400 | +0.50(+0.70%) |
Jun 15, 2010 | 71.14 | 71.14 | 68.11 | 71.00 | 500 | +0.00(+0.00%) |
Jun 14, 2010 | 71.00 | 71.10 | 71.00 | 71.00 | 600 | +0.00(+0.00%) |
Jun 10, 2010 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | +0.00(+0.00%) |
Jun 08, 2010 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | -0.50(-0.70%) |
Jun 07, 2010 | 71.50 | 71.50 | 71.50 | 71.50 | 112 | +0.50(+0.70%) |
Jun 04, 2010 | 71.00 | 71.00 | 71.00 | 71.00 | 200 | +0.00(+0.00%) |
Jun 03, 2010 | 71.00 | 71.00 | 71.00 | 71.00 | 1,597 | +0.00(+0.00%) |
Jun 02, 2010 | 71.00 | 71.00 | 71.00 | 71.00 | 232 | +0.00(+0.00%) |
Jun 01, 2010 | 71.00 | 71.25 | 71.00 | 71.00 | 2,096 | -0.00(-0.00%) |
May 28, 2010 | 71.00 | 71.97 | 71.00 | 71.00 | 1,040 | +0.00(+0.00%) |
May 27, 2010 | 71.33 | 71.98 | 71.00 | 71.00 | 1,805 | -0.31(-0.43%) |
May 26, 2010 | 71.00 | 71.31 | 71.00 | 71.31 | 800 | +0.51(+0.72%) |
May 24, 2010 | 70.80 | 70.80 | 70.80 | 70.80 | 200 | +0.70(+1.00%) |
May 21, 2010 | 70.10 | 70.15 | 70.10 | 70.10 | 710 | +0.10(+0.14%) |
May 20, 2010 | 71.00 | 71.00 | 70.00 | 70.00 | 1,150 | -1.00(-1.41%) |
May 19, 2010 | 71.00 | 71.00 | 71.00 | 71.00 | 4,675 | +0.00(+0.00%) |
May 18, 2010 | 71.00 | 71.00 | 70.75 | 71.00 | 2,173 | +0.00(+0.00%) |
May 17, 2010 | 70.36 | 71.06 | 70.36 | 71.00 | 2,724 | +0.98(+1.40%) |
May 14, 2010 | 71.80 | 71.80 | 70.02 | 70.02 | 400 | -0.98(-1.38%) |
May 13, 2010 | 71.00 | 71.00 | 71.00 | 71.00 | 516 | +0.00(+0.00%) |
May 12, 2010 | 71.00 | 71.30 | 71.00 | 71.00 | 700 | -1.00(-1.39%) |
May 11, 2010 | 71.70 | 72.00 | 71.70 | 72.00 | 362 | +1.00(+1.41%) |
May 10, 2010 | 73.28 | 75.00 | 71.00 | 71.00 | 2,882 | -1.00(-1.39%) |
May 07, 2010 | 73.43 | 73.43 | 71.88 | 72.00 | 1,668 | +0.75(+1.05%) |
May 06, 2010 | 71.44 | 71.44 | 71.00 | 71.25 | 1,290 | +0.25(+0.35%) |
May 05, 2010 | 71.50 | 73.60 | 71.00 | 71.00 | 619 | -0.26(-0.36%) |
May 04, 2010 | 71.00 | 71.26 | 71.00 | 71.26 | 360 | +0.26(+0.37%) |
May 03, 2010 | 69.40 | 71.50 | 69.34 | 71.00 | 27,676 | -0.31(-0.43%) |
Apr 30, 2010 | 71.31 | 71.31 | 71.31 | 71.31 | 200 | +0.27(+0.38%) |
Apr 29, 2010 | 73.52 | 73.57 | 71.00 | 71.04 | 700 | +1.14(+1.63%) |
Apr 28, 2010 | 69.66 | 69.90 | 69.66 | 69.90 | 225 | +0.40(+0.58%) |
Apr 27, 2010 | 69.15 | 69.54 | 69.15 | 69.50 | 400 | -3.48(-4.77%) |
Apr 26, 2010 | 72.98 | 72.98 | 72.98 | 72.98 | 136 | +0.48(+0.67%) |
Apr 23, 2010 | 73.44 | 73.44 | 72.50 | 72.50 | 200 | +1.37(+1.93%) |
Apr 22, 2010 | 70.00 | 71.17 | 70.00 | 71.13 | 7,139 | +0.13(+0.18%) |
Apr 21, 2010 | 70.30 | 71.00 | 69.16 | 71.00 | 3,416 | +0.00(+0.00%) |
Apr 19, 2010 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | +1.00(+1.43%) |
Apr 16, 2010 | 71.00 | 71.00 | 70.00 | 70.00 | 2,035 | -1.00(-1.41%) |
Apr 15, 2010 | 73.59 | 73.59 | 70.90 | 71.00 | 1,183 | +1.00(+1.43%) |
Apr 13, 2010 | 70.00 | 70.00 | 70.00 | 70.00 | 0 | +1.00(+1.45%) |
Apr 12, 2010 | 68.92 | 69.00 | 68.92 | 69.00 | 700 | +0.00(+0.00%) |
Apr 09, 2010 | 68.64 | 69.00 | 68.64 | 69.00 | 1,103 | +1.50(+2.22%) |
Apr 07, 2010 | 67.50 | 67.50 | 67.50 | 67.50 | 0 | -1.38(-2.00%) |
Apr 05, 2010 | 68.88 | 68.88 | 68.88 | 68.88 | 0 | +2.09(+3.14%) |
Mar 31, 2010 | 66.60 | 66.78 | 66.78 | 66.78 | 200 | +0.22(+0.33%) |
Mar 30, 2010 | 69.00 | 69.00 | 66.13 | 66.56 | 300 | -1.78(-2.60%) |
Mar 29, 2010 | 69.51 | 69.51 | 66.10 | 68.34 | 560 | -0.63(-0.91%) |
Mar 25, 2010 | 68.97 | 68.97 | 68.97 | 68.97 | 0 | +3.07(+4.65%) |
Mar 24, 2010 | 65.86 | 65.90 | 65.73 | 65.90 | 300 | -3.60(-5.18%) |
Mar 16, 2010 | 69.50 | 69.50 | 69.50 | 69.50 | 0 | -0.10(-0.14%) |
Mar 15, 2010 | 69.70 | 69.70 | 69.50 | 69.60 | 824 | -0.11(-0.16%) |
Mar 12, 2010 | 69.70 | 69.71 | 69.70 | 69.71 | 3,069 | +0.00(+0.00%) |
Mar 11, 2010 | 64.01 | 69.71 | 64.01 | 69.71 | 1,000 | +0.71(+1.03%) |
Mar 10, 2010 | 68.50 | 69.00 | 68.45 | 69.00 | 4,447 | +0.96(+1.41%) |
Mar 09, 2010 | 67.00 | 69.22 | 67.00 | 68.04 | 2,700 | +1.04(+1.55%) |
Mar 08, 2010 | 66.44 | 69.57 | 66.44 | 67.00 | 5,165 | -0.37(-0.55%) |
Mar 05, 2010 | 67.75 | 69.71 | 67.37 | 67.37 | 1,241 | -0.63(-0.93%) |
Mar 04, 2010 | 67.88 | 69.77 | 65.72 | 68.00 | 1,051 | +1.75(+2.64%) |
Mar 03, 2010 | 67.00 | 67.00 | 66.00 | 66.25 | 700 | +1.25(+1.92%) |
Mar 02, 2010 | 65.00 | 67.49 | 65.00 | 65.00 | 2,466 | +0.00(+0.00%) |
Mar 01, 2010 | 67.00 | 67.50 | 64.98 | 65.00 | 4,369 | -0.24(-0.37%) |
Feb 26, 2010 | 65.97 | 66.00 | 65.24 | 65.24 | 439 | -0.26(-0.40%) |
Feb 25, 2010 | 65.50 | 65.50 | 65.50 | 65.50 | 200 | +1.00(+1.55%) |
Feb 24, 2010 | 64.50 | 64.50 | 64.50 | 64.50 | 200 | +0.27(+0.42%) |
Feb 23, 2010 | 64.23 | 64.23 | 64.23 | 64.23 | 100 | -1.47(-2.24%) |
Feb 22, 2010 | 64.50 | 65.70 | 64.50 | 65.70 | 2,300 | +1.20(+1.86%) |
Feb 19, 2010 | 64.50 | 64.50 | 63.52 | 64.50 | 3,185 | +0.38(+0.58%) |
Feb 16, 2010 | 61.76 | 64.12 | 64.12 | 64.12 | 8,400 | +0.13(+0.21%) |
Feb 12, 2010 | 61.53 | 63.99 | 63.99 | 63.99 | 600 | -0.01(-0.02%) |
Feb 11, 2010 | 64.00 | 64.00 | 64.00 | 64.00 | 900 | -0.82(-1.27%) |
Feb 09, 2010 | 64.00 | 64.82 | 64.82 | 64.82 | 800 | -0.15(-0.23%) |
Feb 08, 2010 | 61.03 | 65.50 | 61.03 | 64.97 | 1,600 | +1.12(+1.75%) |
Feb 05, 2010 | 63.85 | 63.85 | 63.85 | 63.85 | 453 | -1.65(-2.52%) |
Feb 04, 2010 | 65.00 | 65.53 | 65.00 | 65.50 | 600 | +1.26(+1.96%) |
Feb 02, 2010 | 64.25 | 64.24 | 64.24 | 64.24 | 300 | +0.24(+0.37%) |
Feb 01, 2010 | 64.90 | 65.00 | 64.00 | 64.00 | 1,900 | -0.75(-1.16%) |
Jan 29, 2010 | 64.75 | 64.75 | 64.75 | 64.75 | 100 | -0.21(-0.32%) |
Jan 28, 2010 | 63.02 | 65.00 | 63.02 | 64.96 | 700 | +0.01(+0.02%) |
Jan 27, 2010 | 64.60 | 64.95 | 64.00 | 64.95 | 400 | +0.43(+0.67%) |
Jan 26, 2010 | 64.95 | 64.95 | 64.50 | 64.52 | 300 | -0.39(-0.59%) |
Jan 25, 2010 | 64.49 | 65.00 | 64.49 | 64.90 | 500 | +0.40(+0.62%) |
Jan 22, 2010 | 62.00 | 65.00 | 62.00 | 64.50 | 700 | +1.50(+2.38%) |
Jan 21, 2010 | 63.00 | 63.00 | 63.00 | 63.00 | 400 | +0.00(+0.00%) |
Jan 20, 2010 | 63.00 | 63.00 | 63.00 | 63.00 | 100 | +0.99(+1.60%) |
Jan 19, 2010 | 69.16 | 69.16 | 62.00 | 62.01 | 7,918 | -3.14(-4.82%) |
Jan 15, 2010 | 61.00 | 65.15 | 65.15 | 65.15 | 200 | +4.15(+6.80%) |
Jan 14, 2010 | 60.00 | 61.18 | 60.00 | 61.00 | 1,205 | +0.50(+0.83%) |
Jan 13, 2010 | 60.50 | 60.50 | 60.50 | 60.50 | 300 | +0.50(+0.83%) |
Jan 11, 2010 | 60.00 | 60.00 | 60.00 | 60.00 | 500 | +0.50(+0.84%) |
Jan 07, 2010 | 59.60 | 59.50 | 59.50 | 59.50 | 4,300 | +0.00(+0.00%) |
Jan 06, 2010 | 59.80 | 60.11 | 59.50 | 59.50 | 2,142 | -1.50(-2.46%) |
Jan 05, 2010 | 60.00 | 61.00 | 59.80 | 61.00 | 1,432 | +1.80(+3.04%) |
Jan 04, 2010 | 59.20 | 59.20 | 59.20 | 59.20 | 100 | -2.80(-4.52%) |
Dec 31, 2009 | 61.00 | 62.00 | 62.00 | 62.00 | 2,200 | +3.00(+5.08%) |
Dec 29, 2009 | 59.00 | 59.00 | 59.00 | 59.00 | 0 | +0.00(+0.00%) |
Dec 28, 2009 | 58.00 | 59.00 | 58.00 | 59.00 | 700 | +1.00(+1.72%) |
Dec 24, 2009 | 58.00 | 58.00 | 58.00 | 58.00 | 1,400 | +0.00(+0.00%) |
Dec 23, 2009 | 58.00 | 58.00 | 58.00 | 58.00 | 950 | +0.00(+0.00%) |
Dec 22, 2009 | 58.00 | 58.00 | 58.00 | 58.00 | 382 | +0.00(+0.00%) |
Dec 21, 2009 | 58.00 | 58.01 | 58.00 | 58.00 | 3,085 | -3.00(-4.92%) |
Dec 17, 2009 | 61.75 | 61.00 | 61.00 | 61.00 | 400 | +3.00(+5.17%) |
Dec 16, 2009 | 57.99 | 58.00 | 57.99 | 58.00 | 1,120 | +0.00(+0.00%) |
Dec 15, 2009 | 57.95 | 59.25 | 57.80 | 58.00 | 1,281 | +0.00(+0.00%) |
Dec 14, 2009 | 58.99 | 58.99 | 56.00 | 58.00 | 5,636 | +2.00(+3.57%) |
Dec 08, 2009 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | +0.05(+0.09%) |
Dec 02, 2009 | 55.95 | 55.95 | 55.95 | 55.95 | 0 | -0.05(-0.09%) |
Nov 30, 2009 | 56.00 | 56.00 | 56.00 | 56.00 | 800 | +1.70(+3.13%) |
Nov 25, 2009 | 54.25 | 54.30 | 54.30 | 54.30 | 400 | +0.18(+0.33%) |
Nov 23, 2009 | 54.12 | 54.12 | 54.12 | 54.12 | 200 | -1.88(-3.36%) |
Nov 18, 2009 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) |
Nov 17, 2009 | 55.50 | 56.00 | 55.50 | 56.00 | 1,795 | +0.00(+0.00%) |
Nov 16, 2009 | 55.00 | 56.00 | 55.00 | 56.00 | 999 | +1.50(+2.75%) |
Nov 13, 2009 | 55.00 | 55.00 | 54.50 | 54.50 | 720 | -0.50(-0.91%) |
Nov 12, 2009 | 56.00 | 56.00 | 55.00 | 55.00 | 855 | +0.00(+0.00%) |
Nov 04, 2009 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | +0.00(+0.00%) |
Nov 03, 2009 | 55.00 | 55.00 | 55.00 | 55.00 | 100 | +1.90(+3.58%) |
Oct 30, 2009 | 53.10 | 53.10 | 53.10 | 53.10 | 0 | -3.30(-5.85%) |
Oct 29, 2009 | 54.99 | 56.40 | 53.50 | 56.40 | 2,400 | +1.65(+3.01%) |
Oct 28, 2009 | 57.00 | 57.00 | 54.50 | 54.75 | 1,884 | -1.25(-2.23%) |
Oct 26, 2009 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | -0.77(-1.36%) |
Oct 22, 2009 | 56.77 | 56.77 | 56.77 | 56.77 | 0 | -0.23(-0.40%) |
Oct 21, 2009 | 56.51 | 57.00 | 53.69 | 57.00 | 3,068 | -1.00(-1.72%) |
Oct 20, 2009 | 58.00 | 58.00 | 58.00 | 58.00 | 100 | +1.49(+2.64%) |
Oct 16, 2009 | 56.00 | 56.51 | 56.51 | 56.51 | 300 | -1.49(-2.57%) |
Oct 15, 2009 | 57.45 | 58.00 | 57.45 | 58.00 | 3,700 | +1.24(+2.18%) |
Oct 14, 2009 | 56.97 | 56.97 | 56.73 | 56.76 | 1,500 | +1.76(+3.20%) |
Oct 12, 2009 | 55.12 | 55.00 | 55.00 | 55.00 | 1,400 | +0.78(+1.44%) |
Oct 08, 2009 | 54.22 | 54.22 | 54.22 | 54.22 | 0 | -1.78(-3.18%) |
Oct 07, 2009 | 55.01 | 56.00 | 55.00 | 56.00 | 1,300 | -2.00(-3.45%) |
Oct 06, 2009 | 56.95 | 58.01 | 56.95 | 58.00 | 1,515 | +2.00(+3.57%) |
Oct 02, 2009 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | -1.50(-2.61%) |
Oct 01, 2009 | 57.50 | 57.50 | 57.50 | 57.50 | 100 | -0.48(-0.83%) |
Sep 30, 2009 | 57.98 | 57.98 | 57.98 | 57.98 | 100 | +4.98(+9.40%) |
Sep 29, 2009 | 53.00 | 53.03 | 53.00 | 53.00 | 800 | +1.00(+1.92%) |
Sep 24, 2009 | 52.00 | 52.00 | 52.00 | 52.00 | 100 | -0.05(-0.10%) |
Sep 23, 2009 | 52.05 | 52.05 | 52.05 | 52.05 | 160 | -2.90(-5.28%) |
Sep 22, 2009 | 54.95 | 54.95 | 54.95 | 54.95 | 185 | +2.95(+5.67%) |
Sep 18, 2009 | 52.11 | 52.00 | 52.00 | 52.00 | 800 | +0.63(+1.23%) |
Sep 16, 2009 | 51.34 | 51.37 | 51.37 | 51.37 | 500 | -1.13(-2.15%) |
Sep 15, 2009 | 52.49 | 52.50 | 52.49 | 52.50 | 400 | -0.48(-0.90%) |
Sep 09, 2009 | 52.00 | 52.98 | 52.98 | 52.98 | 500 | +0.38(+0.71%) |
Sep 02, 2009 | 52.00 | 52.60 | 52.60 | 52.60 | 700 | -2.38(-4.34%) |
Aug 27, 2009 | 54.98 | 54.98 | 54.98 | 54.98 | 150 | -0.02(-0.03%) |
Aug 26, 2009 | 55.04 | 55.04 | 55.00 | 55.00 | 350 | -0.99(-1.77%) |
Aug 25, 2009 | 55.95 | 55.99 | 55.95 | 55.99 | 200 | -1.00(-1.75%) |
Aug 21, 2009 | 56.99 | 56.99 | 56.99 | 56.99 | 100 | +2.74(+5.05%) |
Aug 20, 2009 | 54.25 | 54.25 | 54.25 | 54.25 | 100 | +0.01(+0.02%) |
Aug 18, 2009 | 54.99 | 54.99 | 54.00 | 54.24 | 3,603 | +0.74(+1.38%) |
Aug 17, 2009 | 53.50 | 53.50 | 53.50 | 53.50 | 100 | +0.25(+0.47%) |
Aug 14, 2009 | 55.00 | 55.00 | 52.92 | 53.25 | 500 | -3.00(-5.33%) |
Aug 13, 2009 | 55.75 | 56.25 | 54.26 | 56.25 | 3,736 | +2.35(+4.36%) |
Aug 12, 2009 | 51.94 | 55.74 | 51.94 | 53.90 | 11,697 | +3.40(+6.73%) |
Aug 11, 2009 | 52.00 | 52.00 | 48.03 | 50.50 | 400 | -1.50(-2.88%) |
Aug 10, 2009 | 52.00 | 52.01 | 52.00 | 52.00 | 1,500 | +0.00(+0.00%) |
Aug 07, 2009 | 50.96 | 52.00 | 50.95 | 52.00 | 2,400 | +5.00(+10.64%) |
Aug 04, 2009 | 47.00 | 47.00 | 47.00 | 47.00 | 1,600 | +0.00(+0.00%) |
Aug 03, 2009 | 47.47 | 47.47 | 46.97 | 47.00 | 1,500 | +0.98(+2.13%) |
Jul 31, 2009 | 47.25 | 47.25 | 46.02 | 46.02 | 1,342 | -1.19(-2.52%) |
Jul 30, 2009 | 48.00 | 48.00 | 47.00 | 47.21 | 5,050 | +1.20(+2.61%) |
Jul 29, 2009 | 47.00 | 48.17 | 46.01 | 46.01 | 1,500 | -0.79(-1.69%) |
Jul 28, 2009 | 48.00 | 52.00 | 46.20 | 46.80 | 2,800 | -0.18(-0.37%) |
Jul 27, 2009 | 45.81 | 46.98 | 45.81 | 46.98 | 200 | -0.02(-0.05%) |
Jul 22, 2009 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | -1.50(-3.09%) |
Jul 20, 2009 | 48.50 | 48.50 | 48.50 | 48.50 | 200 | +0.01(+0.02%) |
Jul 15, 2009 | 47.00 | 48.49 | 48.49 | 48.49 | 600 | +1.49(+3.17%) |
Jul 13, 2009 | 47.00 | 47.00 | 47.00 | 47.00 | 700 | +0.01(+0.02%) |