Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2010 | 89.20 | 89.20 | 89.20 | 0 | -0.88(-0.98%) | |
Oct 26, 2010 | 90.08 | 90.08 | 90.08 | 0 | -1.62(-1.77%) | |
Oct 25, 2010 | 91.70 | 91.70 | 91.70 | 91.70 | 16 | +0.60(+0.66%) |
Oct 21, 2010 | 91.10 | 91.10 | 91.10 | 0 | +5.10(+5.93%) | |
Oct 19, 2010 | 86.00 | 86.00 | 86.00 | 0 | -1.40(-1.60%) | |
Oct 18, 2010 | 87.40 | 87.40 | 87.40 | 87.40 | 47 | -2.05(-2.29%) |
Oct 14, 2010 | 89.45 | 89.45 | 89.45 | 0 | +3.25(+3.76%) | |
Oct 11, 2010 | 86.20 | 86.20 | 86.20 | 0 | -1.14(-1.31%) | |
Oct 08, 2010 | 87.35 | 87.35 | 87.35 | 87.35 | 238 | -0.25(-0.29%) |
Oct 07, 2010 | 87.60 | 87.60 | 87.60 | 87.60 | 5 | +0.90(+1.04%) |
Oct 06, 2010 | 86.70 | 86.70 | 86.70 | 86.70 | 204 | +2.65(+3.15%) |
Sep 30, 2010 | 84.05 | 84.05 | 84.05 | 0 | +2.65(+3.26%) | |
Sep 27, 2010 | 81.40 | 81.40 | 81.40 | 0 | +3.00(+3.83%) | |
Sep 23, 2010 | 78.40 | 78.40 | 78.40 | 0 | +0.30(+0.38%) | |
Sep 21, 2010 | 78.10 | 78.10 | 78.10 | 0 | +1.41(+1.84%) | |
Sep 13, 2010 | 76.69 | 76.69 | 76.69 | 0 | +1.24(+1.64%) | |
Sep 08, 2010 | 75.45 | 75.45 | 75.45 | 0 | +0.75(+1.00%) | |
Sep 07, 2010 | 75.00 | 75.00 | 74.70 | 74.70 | 600 | -1.91(-2.49%) |
Aug 30, 2010 | 76.61 | 76.61 | 76.61 | 0 | +0.81(+1.07%) | |
Aug 27, 2010 | 76.30 | 76.30 | 75.80 | 75.80 | 691 | -0.59(-0.77%) |
Aug 24, 2010 | 76.39 | 76.39 | 76.39 | 0 | -0.81(-1.05%) | |
Aug 20, 2010 | 77.20 | 77.20 | 77.20 | 0 | -2.66(-3.33%) | |
Aug 19, 2010 | 79.86 | 79.86 | 79.86 | 79.86 | 16 | +0.41(+0.52%) |
Aug 17, 2010 | 79.45 | 79.45 | 79.45 | 0 | +1.34(+1.72%) | |
Aug 16, 2010 | 78.11 | 78.11 | 78.11 | 78.11 | 10 | -0.39(-0.50%) |
Aug 12, 2010 | 78.50 | 78.50 | 78.50 | 0 | +1.25(+1.62%) | |
Aug 11, 2010 | 78.65 | 78.65 | 77.25 | 77.25 | 200 | -2.15(-2.71%) |
Aug 10, 2010 | 79.40 | 79.40 | 79.40 | 79.40 | 8 | -0.60(-0.75%) |
Aug 02, 2010 | 80.00 | 80.00 | 80.00 | 0 | +1.65(+2.11%) | |
Jul 30, 2010 | 78.35 | 78.35 | 78.35 | 78.35 | 76 | -3.90(-4.74%) |
Jul 16, 2010 | 82.25 | 82.25 | 82.25 | 0 | -1.50(-1.79%) | |
Jul 15, 2010 | 83.75 | 83.75 | 83.75 | 83.75 | 357 | -0.05(-0.06%) |
Jul 14, 2010 | 83.80 | 83.80 | 83.80 | 83.80 | 104 | +0.85(+1.02%) |
Jul 13, 2010 | 83.40 | 83.40 | 82.95 | 82.95 | 990 | +0.75(+0.91%) |
Jul 12, 2010 | 82.00 | 82.50 | 82.00 | 82.20 | 2,151 | +0.65(+0.80%) |
Jul 09, 2010 | 81.55 | 81.55 | 81.55 | 81.55 | 2,564 | +0.05(+0.06%) |
Jul 08, 2010 | 81.88 | 81.88 | 81.50 | 81.50 | 134 | +2.25(+2.84%) |
Jul 01, 2010 | 79.25 | 79.25 | 79.25 | 0 | +1.30(+1.67%) | |
Jun 30, 2010 | 77.95 | 77.95 | 77.95 | 77.95 | 6 | -0.25(-0.32%) |
Jun 29, 2010 | 78.20 | 78.20 | 78.20 | 78.20 | 500 | -5.50(-6.57%) |
Jun 21, 2010 | 83.70 | 83.70 | 83.70 | 0 | +2.85(+3.53%) | |
Jun 14, 2010 | 80.85 | 80.85 | 80.85 | 0 | +3.65(+4.73%) | |
Jun 11, 2010 | 77.20 | 77.20 | 77.20 | 77.20 | 75 | -0.40(-0.52%) |
Jun 10, 2010 | 77.60 | 77.60 | 77.60 | 77.60 | 5 | +1.45(+1.90%) |
Jun 09, 2010 | 74.75 | 76.15 | 74.75 | 76.15 | 149 | +4.15(+5.76%) |
Jun 08, 2010 | 73.25 | 73.25 | 72.00 | 72.00 | 102 | -1.15(-1.57%) |
Jun 07, 2010 | 73.00 | 73.15 | 73.00 | 73.15 | 150 | +0.05(+0.07%) |
Jun 04, 2010 | 74.43 | 74.43 | 73.10 | 73.10 | 117 | -3.00(-3.94%) |
Jun 03, 2010 | 76.90 | 76.90 | 76.10 | 76.10 | 161 | +0.10(+0.13%) |
Jun 02, 2010 | 75.20 | 76.00 | 75.20 | 76.00 | 344 | +2.25(+3.06%) |
May 27, 2010 | 73.75 | 73.75 | 73.75 | 0 | -0.73(-0.98%) | |
May 24, 2010 | 74.47 | 74.47 | 74.47 | 0 | -0.58(-0.77%) | |
May 20, 2010 | 75.05 | 75.05 | 75.05 | 75.05 | 0 | -1.90(-2.47%) |
May 19, 2010 | 76.95 | 76.95 | 76.95 | 76.95 | 200 | +0.80(+1.05%) |
May 17, 2010 | 76.15 | 76.15 | 76.15 | 0 | -0.53(-0.69%) | |
May 07, 2010 | 76.68 | 76.68 | 76.68 | 0 | -2.42(-3.06%) | |
May 06, 2010 | 79.70 | 79.70 | 79.10 | 79.10 | 500 | -2.05(-2.53%) |
May 05, 2010 | 81.15 | 81.15 | 80.05 | 81.15 | 804 | -2.10(-2.52%) |
May 04, 2010 | 83.25 | 83.25 | 83.25 | 83.25 | 465 | -1.35(-1.60%) |
May 03, 2010 | 84.60 | 84.60 | 84.60 | 84.60 | 40 | +0.35(+0.42%) |
Apr 29, 2010 | 84.25 | 84.25 | 84.25 | 84.25 | 0 | +0.90(+1.08%) |
Apr 28, 2010 | 84.00 | 84.00 | 83.25 | 83.35 | 1,400 | -5.20(-5.87%) |
Apr 26, 2010 | 88.55 | 88.55 | 88.55 | 88.55 | 0 | +0.85(+0.97%) |
Apr 23, 2010 | 87.70 | 87.70 | 87.70 | 87.70 | 32 | -0.30(-0.34%) |
Apr 22, 2010 | 87.20 | 88.00 | 87.20 | 88.00 | 129 | +0.14(+0.16%) |
Apr 21, 2010 | 87.86 | 87.86 | 87.86 | 87.86 | 15 | -0.29(-0.33%) |
Apr 20, 2010 | 88.15 | 88.15 | 88.15 | 88.15 | 202 | -0.20(-0.23%) |
Apr 19, 2010 | 88.55 | 88.55 | 88.35 | 88.35 | 322 | -0.80(-0.90%) |
Apr 16, 2010 | 89.15 | 89.15 | 89.15 | 89.15 | 220 | -0.19(-0.21%) |
Apr 15, 2010 | 89.34 | 89.34 | 89.34 | 89.34 | 500 | -1.40(-1.54%) |
Apr 13, 2010 | 90.74 | 90.74 | 90.74 | 90.74 | 0 | +3.59(+4.12%) |
Apr 09, 2010 | 87.15 | 87.15 | 87.15 | 87.15 | 0 | +0.80(+0.93%) |
Apr 05, 2010 | 86.35 | 86.35 | 86.35 | 86.35 | 0 | +0.06(+0.07%) |
Apr 01, 2010 | 86.29 | 86.29 | 86.29 | 0 | +1.89(+2.24%) | |
Mar 30, 2010 | 84.40 | 84.40 | 84.40 | 84.40 | 0 | +0.75(+0.90%) |
Mar 29, 2010 | 83.10 | 83.65 | 83.10 | 83.65 | 404 | +1.20(+1.46%) |
Mar 26, 2010 | 82.45 | 82.45 | 82.45 | 82.45 | 127 | +2.43(+3.04%) |
Mar 24, 2010 | 80.02 | 80.02 | 80.02 | 80.02 | 0 | -1.08(-1.33%) |
Mar 19, 2010 | 81.10 | 81.10 | 81.10 | 81.10 | 0 | -1.51(-1.83%) |
Mar 16, 2010 | 82.61 | 82.61 | 82.61 | 82.61 | 0 | +0.36(+0.44%) |
Mar 15, 2010 | 82.25 | 82.25 | 82.25 | 82.25 | 50 | -0.05(-0.06%) |
Mar 12, 2010 | 82.61 | 82.61 | 82.25 | 82.30 | 152 | -0.10(-0.12%) |
Mar 11, 2010 | 82.40 | 82.40 | 82.40 | 82.40 | 200 | +0.40(+0.49%) |
Mar 10, 2010 | 82.00 | 82.00 | 82.00 | 82.00 | 200 | +1.25(+1.55%) |
Mar 09, 2010 | 80.85 | 80.85 | 80.75 | 80.75 | 1,959 | +3.25(+4.19%) |
Mar 02, 2010 | 77.50 | 77.50 | 77.50 | 77.50 | 0 | +0.45(+0.58%) |
Mar 01, 2010 | 77.05 | 77.05 | 77.05 | 77.05 | 45 | +2.20(+2.94%) |
Feb 26, 2010 | 74.85 | 74.85 | 74.85 | 74.85 | 10 | -0.33(-0.44%) |
Feb 25, 2010 | 75.18 | 75.18 | 75.18 | 75.18 | 36 | -1.07(-1.41%) |
Feb 24, 2010 | 76.25 | 76.25 | 76.25 | 76.25 | 1,885 | -0.50(-0.65%) |
Feb 22, 2010 | 76.75 | 76.75 | 76.75 | 0 | -1.07(-1.37%) | |
Feb 17, 2010 | 77.82 | 77.82 | 77.82 | 150 | +0.27(+0.35%) | |
Feb 16, 2010 | 76.55 | 77.55 | 76.55 | 77.55 | 100,044 | +2.65(+3.54%) |
Feb 11, 2010 | 74.90 | 74.90 | 74.90 | 0 | -1.95(-2.54%) | |
Feb 05, 2010 | 76.85 | 76.85 | 76.85 | 0 | -3.00(-3.76%) | |
Feb 04, 2010 | 80.00 | 80.00 | 79.85 | 79.85 | 475 | -2.85(-3.45%) |
Feb 03, 2010 | 82.50 | 82.70 | 82.50 | 82.70 | 200 | +1.10(+1.35%) |
Feb 01, 2010 | 81.60 | 81.60 | 81.60 | 100 | +0.75(+0.93%) | |
Jan 26, 2010 | 80.85 | 80.85 | 80.85 | 80.85 | 0 | -1.35(-1.64%) |
Jan 25, 2010 | 82.20 | 82.20 | 82.20 | 82.20 | 10 | -1.10(-1.32%) |
Jan 22, 2010 | 83.30 | 83.30 | 83.30 | 83.30 | 23 | -3.40(-3.92%) |
Jan 14, 2010 | 86.70 | 86.70 | 86.70 | 86.70 | 0 | -0.10(-0.12%) |
Jan 13, 2010 | 86.87 | 86.87 | 86.56 | 86.80 | 1,075 | +1.10(+1.28%) |
Jan 12, 2010 | 85.70 | 85.70 | 85.70 | 85.70 | 61 | +0.85(+1.00%) |
Jan 11, 2010 | 84.85 | 84.85 | 84.85 | 84.85 | 159 | +0.20(+0.24%) |
Jan 08, 2010 | 84.35 | 84.65 | 84.35 | 84.65 | 12 | -1.60(-1.86%) |
Jan 06, 2010 | 86.25 | 86.25 | 86.25 | 0 | +1.00(+1.17%) | |
Jan 05, 2010 | 85.25 | 85.25 | 85.25 | 85.25 | 27 | -2.25(-2.57%) |
Jan 04, 2010 | 87.70 | 87.70 | 87.50 | 87.50 | 43 | +1.35(+1.57%) |
Dec 31, 2009 | 86.15 | 86.15 | 86.15 | 0 | +0.00(+0.00%) | |
Dec 30, 2009 | 86.15 | 86.15 | 86.15 | 86.15 | 3 | -0.32(-0.37%) |
Dec 29, 2009 | 86.47 | 86.47 | 86.47 | 86.47 | 54 | +0.47(+0.55%) |
Dec 28, 2009 | 86.40 | 86.40 | 85.99 | 86.00 | 228 | -0.40(-0.46%) |
Dec 24, 2009 | 86.40 | 86.40 | 86.40 | 86.40 | 70 | +0.90(+1.05%) |
Dec 21, 2009 | 85.50 | 85.50 | 85.50 | 85.50 | 0 | +1.60(+1.91%) |
Dec 18, 2009 | 84.35 | 84.35 | 83.90 | 83.90 | 9 | -3.95(-4.50%) |
Dec 16, 2009 | 87.85 | 87.85 | 87.85 | 87.85 | 0 | +0.25(+0.29%) |
Dec 15, 2009 | 87.90 | 87.90 | 87.60 | 87.60 | 669 | +0.20(+0.23%) |
Dec 11, 2009 | 87.40 | 87.40 | 87.40 | 87.40 | 0 | -1.00(-1.13%) |
Dec 10, 2009 | 88.20 | 88.40 | 88.20 | 88.40 | 21 | +2.10(+2.43%) |
Dec 09, 2009 | 86.30 | 86.30 | 86.30 | 86.30 | 12 | -1.60(-1.82%) |
Dec 08, 2009 | 87.55 | 87.90 | 87.55 | 87.90 | 76 | -1.60(-1.79%) |
Dec 07, 2009 | 89.30 | 89.50 | 89.30 | 89.50 | 8 | +1.10(+1.24%) |
Dec 04, 2009 | 88.51 | 88.51 | 88.40 | 88.40 | 32 | +0.25(+0.28%) |
Dec 03, 2009 | 88.30 | 88.30 | 88.15 | 88.15 | 244 | +0.56(+0.64%) |
Dec 02, 2009 | 87.59 | 87.59 | 87.59 | 87.59 | 4 | +0.74(+0.85%) |
Dec 01, 2009 | 86.85 | 86.85 | 86.85 | 86.85 | 39 | +1.90(+2.24%) |
Nov 30, 2009 | 85.41 | 85.41 | 84.95 | 84.95 | 39 | -1.65(-1.91%) |
Nov 25, 2009 | 86.60 | 86.60 | 86.60 | 0 | +1.80(+2.12%) | |
Nov 18, 2009 | 84.80 | 84.80 | 84.80 | 0 | -2.50(-2.86%) | |
Nov 17, 2009 | 87.30 | 87.30 | 87.30 | 87.30 | 203 | -0.15(-0.17%) |
Nov 16, 2009 | 87.29 | 87.45 | 87.29 | 87.45 | 276 | +3.45(+4.11%) |
Nov 12, 2009 | 84.00 | 84.00 | 84.00 | 84.00 | 0 | -0.50(-0.59%) |
Nov 06, 2009 | 84.50 | 84.50 | 84.50 | 84.50 | 0 | +0.70(+0.84%) |
Nov 05, 2009 | 83.80 | 83.80 | 83.80 | 83.80 | 28 | +0.50(+0.60%) |
Nov 03, 2009 | 83.30 | 83.30 | 83.30 | 83.30 | 0 | -0.90(-1.07%) |