Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 57.84 | 57.84 | 57.84 | 0 | -0.04(-0.07%) | |
Aug 29, 2011 | 57.88 | 57.88 | 57.88 | 0 | -0.06(-0.10%) | |
Aug 23, 2011 | 57.94 | 57.94 | 57.94 | 0 | -0.03(-0.05%) | |
Aug 22, 2011 | 57.97 | 57.97 | 57.93 | 57.97 | 2,700 | -0.08(-0.13%) |
Aug 17, 2011 | 58.05 | 58.05 | 58.05 | 0 | -0.04(-0.07%) | |
Aug 16, 2011 | 58.09 | 58.13 | 58.09 | 58.09 | 4,600 | +0.00(+0.00%) |
Aug 12, 2011 | 58.09 | 58.09 | 58.09 | 58.09 | 0 | -0.09(-0.15%) |
Aug 10, 2011 | 58.18 | 58.18 | 58.18 | 0 | +0.36(+0.62%) | |
Aug 09, 2011 | 57.18 | 57.82 | 57.38 | 57.82 | 300 | +0.11(+0.19%) |
Aug 08, 2011 | 57.70 | 57.71 | 57.70 | 57.71 | 10,000 | +0.51(+0.89%) |
Aug 05, 2011 | 57.18 | 57.20 | 57.18 | 57.20 | 9,200 | -0.10(-0.17%) |
Aug 04, 2011 | 57.13 | 57.34 | 57.10 | 57.30 | 14,175 | +0.57(+1.00%) |
Aug 03, 2011 | 56.63 | 56.79 | 56.63 | 56.73 | 3,775 | +1.20(+2.16%) |
Jul 27, 2011 | 55.53 | 55.53 | 55.53 | 0 | -0.14(-0.25%) | |
Jul 26, 2011 | 55.82 | 55.84 | 55.67 | 55.67 | 12,700 | -0.04(-0.07%) |
Jul 25, 2011 | 55.71 | 55.71 | 55.71 | 55.71 | 5,000 | -0.23(-0.41%) |
Jul 22, 2011 | 55.94 | 55.94 | 55.94 | 55.94 | 3,500 | +0.09(+0.16%) |
Jul 21, 2011 | 55.85 | 55.85 | 55.85 | 55.85 | 2,900 | -0.19(-0.34%) |
Jul 20, 2011 | 56.04 | 56.04 | 56.04 | 56.04 | 500 | -0.18(-0.32%) |
Jul 19, 2011 | 56.22 | 56.30 | 56.22 | 56.22 | 2,700 | +0.09(+0.16%) |
Jul 18, 2011 | 56.27 | 56.27 | 56.13 | 56.13 | 5,777 | -0.10(-0.18%) |
Jul 13, 2011 | 56.23 | 56.23 | 56.23 | 0 | +1.37(+2.50%) | |
Jul 07, 2011 | 54.86 | 54.86 | 54.86 | 0 | -0.64(-1.16%) | |
Jul 06, 2011 | 55.50 | 55.50 | 55.50 | 55.50 | 300 | +0.19(+0.35%) |
Jul 05, 2011 | 55.18 | 55.31 | 55.18 | 55.31 | 2,170 | +0.47(+0.85%) |
Jun 28, 2011 | 54.84 | 54.84 | 54.84 | 0 | -0.89(-1.59%) | |
Jun 27, 2011 | 55.73 | 55.73 | 55.73 | 55.73 | 5,200 | -0.34(-0.61%) |
Jun 23, 2011 | 56.07 | 56.07 | 56.07 | 0 | +0.26(+0.47%) | |
Jun 22, 2011 | 55.81 | 55.81 | 55.81 | 55.81 | 100 | +0.00(+0.00%) |
Jun 21, 2011 | 55.81 | 55.81 | 55.81 | 55.81 | 100 | +0.02(+0.04%) |
Jun 20, 2011 | 55.79 | 55.79 | 55.79 | 55.79 | 100 | +0.01(+0.02%) |
Jun 17, 2011 | 55.78 | 55.82 | 55.70 | 55.78 | 4,900 | +0.12(+0.22%) |
Jun 16, 2011 | 55.66 | 55.74 | 55.66 | 55.66 | 1,500 | -0.12(-0.21%) |
Jun 15, 2011 | 55.69 | 55.78 | 55.69 | 55.78 | 15,379 | +0.69(+1.25%) |
Jun 14, 2011 | 55.23 | 55.23 | 55.09 | 55.09 | 6,100 | -0.48(-0.86%) |
Jun 13, 2011 | 55.55 | 55.67 | 55.53 | 55.57 | 4,500 | +0.26(+0.47%) |
Jun 09, 2011 | 55.31 | 55.31 | 55.31 | 0 | -0.45(-0.81%) | |
Jun 08, 2011 | 55.62 | 55.83 | 55.62 | 55.76 | 9,800 | +0.16(+0.29%) |
Jun 07, 2011 | 55.24 | 55.60 | 55.12 | 55.60 | 18,200 | +0.40(+0.72%) |
Jun 06, 2011 | 55.16 | 55.24 | 55.13 | 55.20 | 4,900 | +0.32(+0.58%) |
Jun 02, 2011 | 54.88 | 54.88 | 54.88 | 54.88 | 0 | +1.03(+1.91%) |
May 24, 2011 | 53.81 | 53.89 | 53.73 | 53.85 | 5,400 | +0.05(+0.10%) |
May 23, 2011 | 54.04 | 54.04 | 53.76 | 53.80 | 4,000 | -0.14(-0.26%) |
May 20, 2011 | 53.89 | 53.94 | 53.83 | 53.94 | 3,800 | +0.21(+0.39%) |
May 19, 2011 | 53.34 | 53.77 | 53.34 | 53.73 | 13,800 | +0.28(+0.52%) |
May 18, 2011 | 53.57 | 53.57 | 53.38 | 53.45 | 15,515 | -0.29(-0.54%) |
May 17, 2011 | 53.81 | 53.84 | 53.70 | 53.74 | 4,300 | +0.00(+0.00%) |
May 16, 2011 | 53.73 | 53.74 | 53.73 | 53.74 | 700 | +0.16(+0.30%) |
May 13, 2011 | 53.50 | 53.74 | 53.50 | 53.58 | 11,800 | +0.23(+0.43%) |
May 12, 2011 | 53.51 | 53.51 | 53.35 | 53.35 | 11,200 | -0.16(-0.30%) |
May 11, 2011 | 53.28 | 53.59 | 53.20 | 53.51 | 12,000 | +0.45(+0.85%) |
May 10, 2011 | 53.36 | 53.36 | 53.06 | 53.06 | 9,000 | -0.29(-0.54%) |
May 06, 2011 | 53.35 | 53.35 | 53.35 | 0 | +0.19(+0.36%) | |
May 05, 2011 | 53.13 | 53.24 | 53.08 | 53.16 | 9,200 | +0.19(+0.36%) |
May 04, 2011 | 52.93 | 52.97 | 52.93 | 52.97 | 2,500 | +0.07(+0.13%) |
May 03, 2011 | 52.93 | 52.94 | 52.80 | 52.90 | 6,600 | +0.01(+0.02%) |
May 02, 2011 | 52.89 | 52.89 | 52.89 | 52.89 | 20,400 | +0.28(+0.53%) |
Apr 28, 2011 | 52.61 | 52.61 | 52.61 | 52.61 | 0 | +0.18(+0.34%) |
Apr 27, 2011 | 51.99 | 52.43 | 51.86 | 52.43 | 17,300 | +0.08(+0.15%) |
Apr 26, 2011 | 52.12 | 52.35 | 52.09 | 52.35 | 5,500 | +0.31(+0.60%) |
Apr 25, 2011 | 51.85 | 52.08 | 51.83 | 52.04 | 7,700 | +0.23(+0.44%) |
Apr 21, 2011 | 51.69 | 51.89 | 51.69 | 51.81 | 9,000 | +0.00(+0.00%) |
Apr 19, 2011 | 51.81 | 51.81 | 51.81 | 51.81 | 0 | -0.02(-0.04%) |
Apr 18, 2011 | 51.80 | 51.83 | 51.80 | 51.83 | 5,100 | +1.30(+2.57%) |
Apr 14, 2011 | 50.53 | 50.53 | 50.53 | 50.53 | 0 | +0.02(+0.04%) |
Apr 12, 2011 | 50.51 | 50.51 | 50.51 | 50.51 | 0 | +0.64(+1.28%) |
Apr 08, 2011 | 49.87 | 49.87 | 49.87 | 49.87 | 0 | -0.31(-0.62%) |
Apr 07, 2011 | 49.84 | 50.18 | 49.81 | 50.18 | 13,500 | +0.54(+1.09%) |
Apr 06, 2011 | 49.76 | 49.83 | 49.64 | 49.64 | 6,400 | -0.16(-0.32%) |
Apr 05, 2011 | 50.08 | 50.20 | 49.69 | 49.80 | 42,225 | +0.57(+1.16%) |
Apr 01, 2011 | 49.23 | 49.23 | 49.23 | 49.23 | 0 | -0.69(-1.38%) |
Mar 31, 2011 | 50.36 | 50.36 | 49.89 | 49.92 | 22,300 | -0.17(-0.34%) |
Mar 30, 2011 | 50.05 | 50.17 | 50.01 | 50.09 | 10,000 | +0.25(+0.50%) |
Mar 29, 2011 | 50.25 | 50.25 | 49.84 | 49.84 | 17,200 | -0.30(-0.60%) |
Mar 28, 2011 | 50.08 | 50.14 | 50.02 | 50.14 | 7,600 | -0.34(-0.67%) |
Mar 25, 2011 | 50.98 | 50.98 | 50.48 | 50.48 | 15,200 | -1.05(-2.04%) |
Mar 21, 2011 | 51.53 | 51.53 | 51.53 | 51.53 | 0 | -0.82(-1.57%) |
Mar 16, 2011 | 52.35 | 52.35 | 52.35 | 52.35 | 0 | +0.17(+0.33%) |
Mar 15, 2011 | 52.18 | 52.18 | 52.18 | 52.18 | 700 | +0.29(+0.56%) |
Mar 14, 2011 | 51.89 | 51.89 | 51.89 | 51.89 | 200 | +0.47(+0.91%) |
Mar 11, 2011 | 51.30 | 51.42 | 51.28 | 51.42 | 10,300 | +0.06(+0.12%) |
Mar 10, 2011 | 51.02 | 51.36 | 50.81 | 51.36 | 49,800 | +0.63(+1.24%) |
Mar 09, 2011 | 50.58 | 50.89 | 50.49 | 50.73 | 10,300 | +0.44(+0.87%) |
Mar 08, 2011 | 50.27 | 50.31 | 50.27 | 50.29 | 800 | -0.27(-0.53%) |
Mar 07, 2011 | 50.43 | 50.76 | 50.43 | 50.56 | 4,600 | -0.26(-0.51%) |
Mar 04, 2011 | 50.08 | 50.82 | 50.08 | 50.82 | 600 | +1.18(+2.38%) |
Mar 03, 2011 | 49.70 | 49.71 | 49.60 | 49.64 | 1,800 | -1.15(-2.26%) |
Mar 02, 2011 | 50.87 | 50.87 | 50.79 | 50.79 | 12,200 | +0.17(+0.34%) |
Feb 28, 2011 | 50.62 | 50.62 | 50.62 | 0 | +0.60(+1.20%) | |
Feb 25, 2011 | 49.94 | 50.02 | 49.89 | 50.02 | 1,000 | +0.15(+0.30%) |
Feb 22, 2011 | 49.87 | 49.87 | 49.87 | 0 | +0.48(+0.97%) | |
Feb 18, 2011 | 48.89 | 49.39 | 48.89 | 49.39 | 8,700 | +0.41(+0.84%) |
Feb 17, 2011 | 49.15 | 49.15 | 48.98 | 48.98 | 12,100 | +0.55(+1.14%) |
Feb 14, 2011 | 48.43 | 48.43 | 48.43 | 0 | +0.00(+0.00%) | |
Feb 11, 2011 | 48.82 | 48.82 | 48.43 | 48.43 | 7,800 | +0.04(+0.08%) |
Feb 10, 2011 | 48.63 | 48.63 | 48.39 | 48.39 | 3,600 | -0.43(-0.88%) |
Feb 09, 2011 | 48.47 | 48.90 | 48.47 | 48.82 | 8,300 | +0.60(+1.24%) |
Feb 08, 2011 | 48.87 | 49.36 | 48.22 | 48.22 | 22,700 | -0.94(-1.91%) |
Feb 04, 2011 | 49.16 | 49.16 | 49.16 | 0 | -0.43(-0.87%) | |
Feb 03, 2011 | 49.67 | 49.74 | 49.57 | 49.59 | 1,700 | -0.47(-0.94%) |
Feb 02, 2011 | 50.60 | 50.60 | 50.06 | 50.06 | 800 | -1.04(-2.04%) |
Jan 31, 2011 | 51.10 | 51.10 | 51.10 | 0 | +0.06(+0.12%) | |
Jan 28, 2011 | 51.04 | 51.04 | 51.04 | 51.04 | 600 | +0.06(+0.12%) |
Jan 27, 2011 | 50.70 | 50.98 | 50.70 | 50.98 | 2,200 | +0.59(+1.17%) |
Jan 26, 2011 | 50.41 | 50.41 | 50.21 | 50.39 | 5,000 | -0.25(-0.49%) |
Jan 25, 2011 | 50.29 | 50.76 | 50.17 | 50.64 | 45,500 | +0.35(+0.70%) |
Jan 21, 2011 | 50.29 | 50.29 | 50.29 | 0 | -0.35(-0.69%) | |
Jan 19, 2011 | 50.64 | 50.64 | 50.64 | 0 | +0.07(+0.14%) | |
Jan 18, 2011 | 50.64 | 50.64 | 50.46 | 50.57 | 23,400 | -0.08(-0.16%) |
Jan 14, 2011 | 50.73 | 50.80 | 50.49 | 50.65 | 13,800 | +0.04(+0.08%) |
Jan 13, 2011 | 50.61 | 50.61 | 50.61 | 50.61 | 400 | +0.19(+0.38%) |
Jan 12, 2011 | 50.34 | 50.46 | 50.15 | 50.42 | 9,000 | -0.09(-0.18%) |
Jan 11, 2011 | 50.68 | 50.68 | 50.44 | 50.51 | 2,900 | -0.10(-0.20%) |
Jan 10, 2011 | 50.61 | 50.62 | 50.54 | 50.61 | 1,100 | +0.26(+0.52%) |
Jan 07, 2011 | 49.83 | 50.38 | 49.83 | 50.35 | 3,600 | +1.17(+2.38%) |
Jan 05, 2011 | 49.18 | 49.18 | 49.18 | 0 | -1.20(-2.38%) | |
Jan 03, 2011 | 50.38 | 50.38 | 50.38 | 0 | +0.64(+1.29%) | |
Dec 30, 2010 | 49.74 | 49.74 | 49.74 | 0 | -0.29(-0.58%) | |
Dec 29, 2010 | 49.11 | 50.03 | 49.11 | 50.03 | 1,400 | +0.52(+1.05%) |
Dec 22, 2010 | 49.51 | 49.51 | 49.51 | 0 | -0.06(-0.12%) | |
Dec 21, 2010 | 49.74 | 49.74 | 49.52 | 49.57 | 2,400 | -0.27(-0.54%) |
Dec 20, 2010 | 50.07 | 50.07 | 49.84 | 49.84 | 1,400 | +0.01(+0.02%) |
Dec 17, 2010 | 49.35 | 49.83 | 49.33 | 49.83 | 2,200 | +0.64(+1.30%) |
Dec 16, 2010 | 49.07 | 49.19 | 48.79 | 49.19 | 5,000 | -0.30(-0.61%) |
Dec 15, 2010 | 49.51 | 49.51 | 49.47 | 49.49 | 700 | +0.09(+0.18%) |
Dec 14, 2010 | 49.71 | 49.77 | 49.27 | 49.40 | 16,300 | -0.39(-0.78%) |
Dec 13, 2010 | 49.55 | 49.79 | 49.55 | 49.79 | 3,000 | +0.19(+0.38%) |
Dec 10, 2010 | 49.68 | 49.74 | 49.60 | 49.60 | 2,000 | +0.13(+0.26%) |
Dec 09, 2010 | 49.76 | 49.76 | 49.47 | 49.47 | 1,600 | -0.17(-0.34%) |
Dec 08, 2010 | 49.95 | 49.95 | 49.43 | 49.64 | 4,100 | -1.77(-3.44%) |
Dec 07, 2010 | 51.43 | 51.43 | 51.41 | 51.41 | 700 | -0.18(-0.35%) |
Dec 03, 2010 | 51.59 | 51.59 | 51.59 | 0 | +0.91(+1.80%) | |
Dec 02, 2010 | 50.62 | 50.92 | 50.62 | 50.68 | 1,400 | -0.05(-0.10%) |
Dec 01, 2010 | 50.92 | 51.02 | 50.73 | 50.73 | 19,800 | -0.93(-1.80%) |
Nov 30, 2010 | 51.38 | 51.70 | 51.30 | 51.66 | 8,100 | +0.57(+1.12%) |
Nov 29, 2010 | 50.86 | 51.09 | 50.83 | 51.09 | 1,500 | +0.25(+0.49%) |
Nov 26, 2010 | 50.69 | 50.84 | 50.69 | 50.84 | 1,000 | +0.05(+0.10%) |
Nov 24, 2010 | 51.30 | 50.79 | 50.79 | 50.79 | 6,000 | -0.82(-1.59%) |
Nov 23, 2010 | 51.65 | 51.65 | 51.56 | 51.61 | 500 | +0.55(+1.08%) |
Nov 22, 2010 | 51.06 | 51.06 | 51.06 | 51.06 | 555 | +0.16(+0.31%) |
Nov 19, 2010 | 50.90 | 50.90 | 50.90 | 50.90 | 888 | -0.03(-0.06%) |
Nov 18, 2010 | 50.94 | 50.94 | 50.93 | 50.93 | 1,110 | -0.16(-0.31%) |
Nov 17, 2010 | 51.14 | 51.14 | 51.09 | 51.09 | 1,800 | +0.20(+0.39%) |
Nov 16, 2010 | 50.89 | 50.89 | 50.89 | 50.89 | 800 | +0.03(+0.06%) |
Nov 15, 2010 | 50.86 | 50.86 | 50.86 | 50.86 | 800 | -0.16(-0.31%) |
Nov 12, 2010 | 51.00 | 51.02 | 51.00 | 51.02 | 1,100 | -0.09(-0.18%) |
Nov 11, 2010 | 51.11 | 51.11 | 51.11 | 51.11 | 200 | -0.74(-1.43%) |
Nov 09, 2010 | 51.85 | 51.85 | 51.85 | 0 | -0.15(-0.29%) | |
Nov 08, 2010 | 52.00 | 52.00 | 52.00 | 52.00 | 200 | -0.36(-0.69%) |
Nov 05, 2010 | 52.36 | 52.36 | 52.36 | 52.36 | 100 | -0.31(-0.59%) |
Nov 04, 2010 | 52.67 | 52.67 | 52.67 | 52.67 | 200 | -0.04(-0.08%) |
Nov 03, 2010 | 52.71 | 52.71 | 52.71 | 52.71 | 200 | +0.19(+0.36%) |
Nov 02, 2010 | 52.52 | 52.52 | 52.52 | 52.52 | 200 | -0.08(-0.15%) |
Nov 01, 2010 | 52.60 | 52.60 | 52.60 | 52.60 | 200 | +0.77(+1.49%) |
Oct 27, 2010 | 51.83 | 51.83 | 51.83 | 0 | -0.50(-0.96%) | |
Oct 22, 2010 | 52.33 | 52.33 | 52.33 | 0 | +0.02(+0.04%) | |
Oct 21, 2010 | 52.31 | 52.31 | 52.31 | 52.31 | 200 | +0.01(+0.02%) |
Oct 20, 2010 | 52.30 | 52.30 | 52.30 | 52.30 | 555 | +0.10(+0.19%) |
Oct 19, 2010 | 52.20 | 52.20 | 52.20 | 52.20 | 800 | -0.03(-0.06%) |
Oct 18, 2010 | 52.23 | 52.23 | 52.23 | 52.23 | 400 | +0.19(+0.37%) |
Oct 15, 2010 | 52.04 | 52.04 | 52.04 | 52.04 | 111 | +0.00(+0.00%) |
Oct 14, 2010 | 51.95 | 52.04 | 51.95 | 52.04 | 811 | -0.19(-0.36%) |
Oct 13, 2010 | 52.23 | 52.23 | 52.23 | 52.23 | 400 | +0.16(+0.31%) |
Oct 12, 2010 | 52.07 | 52.07 | 52.07 | 52.07 | 444 | -0.28(-0.53%) |
Oct 11, 2010 | 52.31 | 52.35 | 52.31 | 52.35 | 1,277 | +0.08(+0.15%) |
Oct 08, 2010 | 52.27 | 52.27 | 52.27 | 52.27 | 400 | +0.11(+0.21%) |
Oct 07, 2010 | 52.16 | 52.16 | 52.16 | 52.16 | 209 | +0.32(+0.62%) |
Oct 06, 2010 | 51.84 | 51.84 | 51.84 | 51.84 | 355 | +0.28(+0.54%) |
Oct 05, 2010 | 51.56 | 51.56 | 51.56 | 51.56 | 400 | -0.05(-0.10%) |
Oct 04, 2010 | 51.61 | 51.61 | 51.61 | 51.61 | 222 | +0.19(+0.37%) |
Oct 01, 2010 | 51.42 | 51.42 | 51.42 | 51.42 | 114 | +0.00(+0.00%) |
Sep 30, 2010 | 51.42 | 51.42 | 51.42 | 51.42 | 233 | +0.11(+0.21%) |
Sep 29, 2010 | 51.31 | 51.31 | 51.31 | 51.31 | 700 | -0.04(-0.08%) |
Sep 28, 2010 | 51.35 | 51.35 | 51.35 | 51.35 | 1,300 | +0.14(+0.27%) |
Sep 27, 2010 | 51.23 | 51.23 | 51.21 | 51.21 | 889 | +0.23(+0.45%) |
Sep 24, 2010 | 50.98 | 50.98 | 50.98 | 50.98 | 600 | -0.12(-0.23%) |
Sep 23, 2010 | 51.08 | 51.10 | 51.08 | 51.10 | 780 | +0.03(+0.06%) |
Sep 22, 2010 | 51.11 | 51.11 | 51.07 | 51.07 | 301 | -0.03(-0.06%) |
Sep 21, 2010 | 51.10 | 51.10 | 51.10 | 51.10 | 600 | +0.44(+0.87%) |
Sep 20, 2010 | 50.66 | 50.66 | 50.66 | 50.66 | 333 | +0.20(+0.40%) |
Sep 16, 2010 | 50.46 | 50.46 | 50.46 | 0 | +0.08(+0.16%) | |
Sep 15, 2010 | 50.38 | 50.38 | 50.38 | 50.38 | 221 | +0.11(+0.22%) |
Sep 14, 2010 | 50.23 | 50.27 | 50.23 | 50.27 | 500 | +0.48(+0.96%) |
Sep 13, 2010 | 49.79 | 49.79 | 49.79 | 49.79 | 100 | +0.41(+0.83%) |
Sep 10, 2010 | 49.38 | 49.38 | 49.38 | 49.38 | 1,600 | -0.20(-0.40%) |
Sep 09, 2010 | 49.58 | 49.58 | 49.58 | 49.58 | 3,000 | -0.54(-1.08%) |
Sep 08, 2010 | 50.09 | 50.12 | 50.09 | 50.12 | 6,840 | -0.36(-0.71%) |
Sep 07, 2010 | 50.39 | 50.48 | 50.39 | 50.48 | 1,100 | +0.45(+0.90%) |
Sep 03, 2010 | 50.03 | 50.03 | 50.03 | 50.03 | 100 | -0.29(-0.58%) |
Sep 02, 2010 | 50.32 | 50.32 | 50.32 | 50.32 | 100 | -0.02(-0.04%) |