Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 72.75 | 74.01 | 74.01 | 74.01 | 400 | -1.50(-1.99%) |
Apr 28, 2011 | 73.00 | 79.95 | 73.00 | 75.51 | 2,591 | +2.51(+3.44%) |
Apr 21, 2011 | 73.00 | 73.00 | 73.00 | 73.00 | 100 | +0.00(+0.00%) |
Apr 19, 2011 | 73.00 | 73.00 | 73.00 | 73.00 | 0 | +0.00(+0.00%) |
Apr 18, 2011 | 73.00 | 73.00 | 73.00 | 73.00 | 400 | +0.00(+0.00%) |
Apr 06, 2011 | 73.00 | 73.00 | 73.00 | 73.00 | 0 | -0.90(-1.22%) |
Mar 31, 2011 | 73.90 | 73.90 | 73.90 | 73.90 | 0 | +1.90(+2.64%) |
Mar 30, 2011 | 72.00 | 72.00 | 71.60 | 72.00 | 900 | +0.00(+0.00%) |
Mar 29, 2011 | 72.00 | 72.00 | 72.00 | 72.00 | 334 | -0.50(-0.69%) |
Mar 25, 2011 | 72.50 | 72.50 | 72.50 | 72.50 | 0 | +1.25(+1.75%) |
Mar 24, 2011 | 71.25 | 71.25 | 71.25 | 71.25 | 100 | +0.20(+0.28%) |
Mar 21, 2011 | 71.05 | 71.05 | 71.05 | 71.05 | 0 | -0.05(-0.07%) |
Mar 16, 2011 | 71.10 | 71.10 | 71.10 | 71.10 | 0 | -1.40(-1.93%) |
Mar 11, 2011 | 72.50 | 72.50 | 72.50 | 72.50 | 0 | +0.00(+0.00%) |
Mar 10, 2011 | 72.00 | 72.50 | 72.00 | 72.50 | 1,172 | +0.25(+0.35%) |
Mar 08, 2011 | 72.25 | 72.25 | 72.25 | 72.25 | 0 | +0.25(+0.35%) |
Mar 07, 2011 | 72.00 | 72.25 | 72.00 | 72.00 | 638 | +0.00(+0.00%) |
Mar 02, 2011 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Mar 01, 2011 | 72.00 | 72.00 | 72.00 | 72.00 | 300 | +0.00(+0.00%) |
Feb 25, 2011 | 72.00 | 72.00 | 72.00 | 72.00 | 200 | +0.00(+0.00%) |
Feb 23, 2011 | 71.99 | 72.00 | 72.00 | 72.00 | 700 | +0.00(+0.00%) |
Feb 22, 2011 | 72.00 | 72.00 | 72.00 | 72.00 | 1,104 | -1.80(-2.44%) |
Feb 18, 2011 | 72.00 | 73.80 | 72.00 | 73.80 | 600 | +2.05(+2.86%) |
Feb 10, 2011 | 71.05 | 71.75 | 71.75 | 71.75 | 500 | +1.45(+2.06%) |
Feb 09, 2011 | 70.30 | 70.30 | 70.30 | 70.30 | 100 | -2.17(-2.99%) |
Feb 08, 2011 | 72.13 | 72.47 | 72.13 | 72.47 | 300 | +0.22(+0.30%) |
Feb 07, 2011 | 72.25 | 72.25 | 72.25 | 72.25 | 200 | +0.22(+0.31%) |
Feb 04, 2011 | 72.03 | 72.03 | 72.03 | 72.03 | 29,453 | +1.02(+1.43%) |
Jan 31, 2011 | 71.01 | 71.01 | 71.01 | 71.01 | 100 | -0.99(-1.37%) |
Jan 27, 2011 | 71.01 | 72.00 | 72.00 | 72.00 | 400 | -0.96(-1.32%) |
Jan 26, 2011 | 72.00 | 72.96 | 72.00 | 72.96 | 600 | +1.81(+2.54%) |
Jan 25, 2011 | 71.15 | 71.15 | 71.15 | 71.15 | 524 | -0.35(-0.49%) |
Jan 21, 2011 | 71.50 | 71.50 | 71.50 | 71.50 | 100 | -0.11(-0.15%) |
Jan 14, 2011 | 71.61 | 71.61 | 71.61 | 71.61 | 100 | +0.61(+0.86%) |
Jan 11, 2011 | 71.50 | 71.00 | 71.00 | 71.00 | 3,700 | +0.32(+0.45%) |
Jan 10, 2011 | 71.95 | 71.95 | 70.68 | 70.68 | 1,097 | -1.32(-1.83%) |
Jan 05, 2011 | 72.00 | 72.00 | 72.00 | 72.00 | 170 | +0.89(+1.25%) |
Jan 04, 2011 | 72.21 | 72.21 | 71.11 | 71.11 | 400 | +0.29(+0.41%) |
Jan 03, 2011 | 72.00 | 72.50 | 70.82 | 70.82 | 6,359 | -1.18(-1.64%) |
Dec 31, 2010 | 72.00 | 72.00 | 72.00 | 72.00 | 100 | +1.12(+1.59%) |
Dec 30, 2010 | 73.00 | 73.00 | 70.30 | 70.88 | 536 | -1.12(-1.56%) |
Dec 29, 2010 | 72.00 | 72.00 | 72.00 | 72.00 | 200 | -0.03(-0.05%) |
Dec 23, 2010 | 72.00 | 72.03 | 72.03 | 72.03 | 2,100 | +0.03(+0.05%) |
Dec 22, 2010 | 71.97 | 72.00 | 71.96 | 72.00 | 712 | +1.19(+1.68%) |
Dec 21, 2010 | 71.00 | 72.00 | 69.85 | 70.81 | 9,000 | -1.22(-1.70%) |
Dec 20, 2010 | 72.03 | 72.03 | 72.03 | 72.03 | 100 | +1.53(+2.18%) |
Dec 15, 2010 | 70.50 | 70.50 | 70.50 | 70.50 | 400 | -1.50(-2.08%) |
Dec 14, 2010 | 72.00 | 72.00 | 72.00 | 72.00 | 100 | +0.00(+0.00%) |
Dec 13, 2010 | 70.51 | 72.00 | 70.51 | 72.00 | 400 | +0.00(+0.00%) |
Dec 10, 2010 | 72.00 | 72.00 | 72.00 | 72.00 | 225 | +0.00(+0.00%) |
Dec 09, 2010 | 72.00 | 72.00 | 72.00 | 72.00 | 250 | +1.00(+1.41%) |
Dec 08, 2010 | 70.63 | 71.00 | 70.01 | 71.00 | 300 | +1.57(+2.26%) |
Dec 07, 2010 | 72.00 | 72.00 | 69.43 | 69.43 | 300 | -2.57(-3.57%) |
Dec 03, 2010 | 72.00 | 72.00 | 72.00 | 72.00 | 300 | +0.00(+0.00%) |
Dec 02, 2010 | 72.00 | 72.00 | 72.00 | 72.00 | 100 | +0.00(+0.00%) |
Nov 30, 2010 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Nov 29, 2010 | 72.00 | 72.00 | 72.00 | 72.00 | 200 | +0.00(+0.00%) |
Nov 26, 2010 | 69.81 | 72.00 | 69.81 | 72.00 | 1,300 | +0.50(+0.70%) |
Nov 23, 2010 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | -0.10(-0.14%) |
Nov 19, 2010 | 71.60 | 71.60 | 71.60 | 71.60 | 0 | +0.00(+0.00%) |
Nov 18, 2010 | 71.60 | 71.60 | 71.60 | 71.60 | 100 | +0.10(+0.14%) |
Nov 11, 2010 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | +1.18(+1.68%) |
Nov 09, 2010 | 70.17 | 70.32 | 70.32 | 70.32 | 200 | -3.36(-4.56%) |
Nov 02, 2010 | 73.00 | 73.68 | 73.68 | 73.68 | 700 | +3.86(+5.53%) |
Nov 01, 2010 | 72.00 | 72.00 | 69.82 | 69.82 | 200 | -0.20(-0.29%) |
Oct 29, 2010 | 73.90 | 73.90 | 70.00 | 70.02 | 623 | +0.02(+0.03%) |
Oct 27, 2010 | 70.00 | 70.00 | 70.00 | 70.00 | 100 | +0.96(+1.39%) |
Oct 25, 2010 | 69.04 | 69.04 | 69.04 | 69.04 | 100 | -3.96(-5.42%) |
Oct 21, 2010 | 73.00 | 73.00 | 73.00 | 73.00 | 200 | +2.04(+2.87%) |
Oct 20, 2010 | 70.06 | 70.96 | 70.06 | 70.96 | 500 | -3.04(-4.11%) |
Oct 19, 2010 | 73.95 | 74.00 | 73.95 | 74.00 | 200 | +0.70(+0.95%) |
Oct 18, 2010 | 73.85 | 73.85 | 73.30 | 73.30 | 400 | +0.30(+0.41%) |
Oct 15, 2010 | 69.53 | 73.00 | 69.49 | 73.00 | 6,100 | +2.84(+4.05%) |
Oct 13, 2010 | 73.12 | 70.16 | 70.16 | 70.16 | 500 | -2.19(-3.03%) |
Oct 12, 2010 | 72.00 | 72.35 | 72.00 | 72.35 | 604 | -0.15(-0.21%) |
Oct 08, 2010 | 72.50 | 72.50 | 72.50 | 72.50 | 100 | -0.62(-0.85%) |
Oct 06, 2010 | 73.00 | 73.12 | 73.12 | 73.12 | 2,700 | +0.00(+0.00%) |
Oct 05, 2010 | 73.01 | 73.12 | 73.00 | 73.12 | 1,000 | +0.12(+0.16%) |
Oct 04, 2010 | 71.00 | 73.00 | 71.00 | 73.00 | 5,480 | +1.00(+1.39%) |
Oct 01, 2010 | 72.00 | 73.00 | 72.00 | 72.00 | 6,201 | +0.00(+0.00%) |
Sep 30, 2010 | 70.94 | 72.03 | 70.94 | 72.00 | 3,124 | +3.80(+5.57%) |
Sep 29, 2010 | 68.20 | 68.20 | 68.20 | 68.20 | 2,475 | -1.80(-2.57%) |
Sep 24, 2010 | 70.00 | 70.00 | 70.00 | 70.00 | 300 | +0.00(+0.00%) |
Sep 23, 2010 | 70.01 | 70.05 | 70.00 | 70.00 | 300 | +0.04(+0.06%) |
Sep 22, 2010 | 69.81 | 69.96 | 69.81 | 69.96 | 1,027 | -1.04(-1.46%) |
Sep 20, 2010 | 71.00 | 71.00 | 71.00 | 71.00 | 200 | +2.00(+2.90%) |
Sep 17, 2010 | 69.00 | 69.00 | 69.00 | 69.00 | 100 | -0.50(-0.72%) |
Sep 08, 2010 | 69.50 | 69.50 | 69.50 | 69.50 | 200 | +0.00(+0.00%) |
Sep 07, 2010 | 69.50 | 69.50 | 69.50 | 69.50 | 110 | +0.25(+0.36%) |
Sep 03, 2010 | 69.25 | 69.25 | 69.25 | 69.25 | 223 | +0.00(+0.00%) |
Sep 02, 2010 | 69.25 | 69.25 | 69.25 | 69.25 | 111 | -0.21(-0.30%) |
Sep 01, 2010 | 69.46 | 69.46 | 69.46 | 69.46 | 100 | +1.33(+1.95%) |
Aug 31, 2010 | 69.01 | 69.01 | 67.25 | 68.13 | 400 | -3.84(-5.34%) |
Aug 27, 2010 | 71.97 | 71.97 | 71.97 | 71.97 | 200 | -0.03(-0.04%) |
Aug 26, 2010 | 72.00 | 72.00 | 72.00 | 72.00 | 100 | +1.20(+1.69%) |
Aug 25, 2010 | 70.81 | 70.81 | 70.80 | 70.80 | 225 | -1.20(-1.67%) |
Aug 24, 2010 | 71.85 | 72.00 | 71.54 | 72.00 | 501 | +2.00(+2.86%) |
Aug 23, 2010 | 68.60 | 70.00 | 68.60 | 70.00 | 348 | +0.00(+0.00%) |
Aug 20, 2010 | 70.00 | 70.00 | 70.00 | 70.00 | 100 | +0.40(+0.57%) |
Aug 19, 2010 | 69.60 | 69.60 | 69.60 | 69.60 | 100 | -0.40(-0.57%) |
Aug 18, 2010 | 68.50 | 70.00 | 68.50 | 70.00 | 1,152 | +1.39(+2.03%) |
Aug 17, 2010 | 69.50 | 69.50 | 68.44 | 68.61 | 2,780 | -0.89(-1.28%) |
Aug 16, 2010 | 67.06 | 69.50 | 67.06 | 69.50 | 670 | -0.46(-0.66%) |
Aug 13, 2010 | 69.96 | 69.96 | 69.96 | 69.96 | 100 | +0.21(+0.30%) |
Aug 12, 2010 | 69.97 | 70.03 | 69.07 | 69.75 | 21,905 | +3.84(+5.83%) |
Aug 10, 2010 | 65.91 | 65.91 | 65.91 | 65.91 | 200 | -4.09(-5.84%) |
Aug 05, 2010 | 69.50 | 70.00 | 70.00 | 70.00 | 300 | +0.50(+0.72%) |
Aug 04, 2010 | 70.00 | 70.00 | 69.50 | 69.50 | 2,045 | -1.20(-1.70%) |
Aug 03, 2010 | 65.00 | 71.00 | 65.00 | 70.70 | 600 | -2.93(-3.98%) |
Aug 02, 2010 | 73.63 | 73.63 | 73.63 | 73.63 | 265 | +4.38(+6.32%) |
Jul 29, 2010 | 69.25 | 69.25 | 69.25 | 69.25 | 0 | -0.59(-0.84%) |
Jul 28, 2010 | 70.29 | 70.29 | 69.84 | 69.84 | 200 | -0.16(-0.23%) |
Jul 27, 2010 | 70.00 | 70.24 | 70.00 | 70.00 | 2,398 | -0.57(-0.81%) |
Jul 26, 2010 | 70.54 | 70.57 | 70.54 | 70.57 | 271 | -1.93(-2.66%) |
Jul 23, 2010 | 72.50 | 72.50 | 72.50 | 72.50 | 500 | -1.10(-1.49%) |
Jul 20, 2010 | 75.99 | 73.60 | 73.60 | 73.60 | 1,100 | -2.39(-3.15%) |
Jul 19, 2010 | 75.99 | 75.99 | 75.99 | 75.99 | 100 | -0.01(-0.01%) |
Jul 16, 2010 | 76.03 | 76.03 | 76.00 | 76.00 | 1,400 | -0.51(-0.67%) |
Jul 15, 2010 | 76.03 | 76.51 | 76.00 | 76.51 | 300 | +0.12(+0.16%) |
Jul 14, 2010 | 75.74 | 76.39 | 75.04 | 76.39 | 623 | +0.59(+0.78%) |
Jul 13, 2010 | 71.00 | 76.96 | 71.00 | 75.80 | 5,659 | +2.06(+2.79%) |
Jul 12, 2010 | 69.10 | 73.74 | 62.54 | 73.74 | 4,640 | +4.24(+6.10%) |
Jul 09, 2010 | 69.50 | 69.50 | 69.50 | 69.50 | 1,330 | -0.05(-0.07%) |
Jul 08, 2010 | 69.50 | 69.55 | 69.50 | 69.55 | 1,552 | +1.54(+2.26%) |
Jul 07, 2010 | 68.88 | 68.88 | 67.69 | 68.01 | 1,300 | -2.02(-2.88%) |
Jul 06, 2010 | 71.00 | 71.00 | 70.00 | 70.03 | 400 | +0.91(+1.32%) |
Jul 02, 2010 | 68.46 | 70.22 | 68.46 | 69.12 | 1,200 | -1.88(-2.65%) |
Jul 01, 2010 | 70.90 | 71.00 | 70.90 | 71.00 | 5,237 | +2.82(+4.14%) |
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%) |