Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2009 | 84.20 | 84.20 | 84.20 | 84.20 | 4 | -1.50(-1.75%) |
Oct 27, 2009 | 85.70 | 85.70 | 85.70 | 85.70 | 0 | +2.32(+2.78%) |
Oct 26, 2009 | 83.38 | 83.38 | 83.38 | 83.38 | 20 | -2.28(-2.66%) |
Oct 23, 2009 | 85.66 | 85.66 | 85.66 | 85.66 | 94 | +3.81(+4.65%) |
Oct 19, 2009 | 81.85 | 81.85 | 81.85 | 6 | +1.70(+2.12%) | |
Oct 16, 2009 | 80.15 | 80.15 | 80.15 | 80.15 | 250 | -1.70(-2.08%) |
Oct 15, 2009 | 81.85 | 81.85 | 81.85 | 81.85 | 23 | -0.35(-0.43%) |
Oct 13, 2009 | 82.20 | 82.20 | 82.20 | 0 | -0.80(-0.96%) | |
Oct 09, 2009 | 83.00 | 83.00 | 83.00 | 83.00 | 0 | +0.50(+0.61%) |
Oct 08, 2009 | 82.50 | 82.50 | 82.50 | 82.50 | 10 | +3.85(+4.90%) |
Oct 01, 2009 | 78.65 | 78.65 | 78.65 | 78.65 | 0 | -0.33(-0.42%) |
Sep 30, 2009 | 78.98 | 78.98 | 78.98 | 78.98 | 240 | -1.87(-2.31%) |
Sep 23, 2009 | 80.85 | 80.85 | 80.85 | 0 | +0.05(+0.06%) | |
Sep 22, 2009 | 80.80 | 80.80 | 80.80 | 80.80 | 25 | +0.92(+1.15%) |
Sep 17, 2009 | 79.88 | 79.88 | 79.88 | 0 | +1.18(+1.50%) | |
Sep 16, 2009 | 78.48 | 78.70 | 78.48 | 78.70 | 100 | +1.70(+2.21%) |
Sep 15, 2009 | 77.50 | 77.50 | 77.00 | 77.00 | 19 | +0.45(+0.59%) |
Sep 14, 2009 | 77.10 | 77.10 | 76.55 | 76.55 | 1,256 | +1.95(+2.61%) |
Sep 11, 2009 | 74.60 | 74.60 | 74.60 | 74.60 | 600 | -0.90(-1.19%) |
Sep 09, 2009 | 75.50 | 75.50 | 75.50 | 0 | +2.70(+3.71%) | |
Sep 04, 2009 | 72.80 | 72.80 | 72.80 | 0 | -3.30(-4.34%) | |
Sep 01, 2009 | 76.10 | 76.10 | 76.10 | 0 | -1.44(-1.86%) | |
Aug 31, 2009 | 77.54 | 77.54 | 77.54 | 77.54 | 300 | +0.49(+0.64%) |
Aug 28, 2009 | 77.05 | 77.05 | 77.05 | 77.05 | 300 | -1.20(-1.53%) |
Aug 26, 2009 | 78.25 | 78.25 | 78.25 | 78.25 | 100 | +2.90(+3.85%) |
Aug 21, 2009 | 75.35 | 75.35 | 75.35 | 0 | +0.77(+1.03%) | |
Aug 19, 2009 | 74.58 | 74.58 | 74.58 | 0 | +0.98(+1.33%) | |
Aug 14, 2009 | 73.60 | 73.60 | 73.60 | 73.60 | 145 | +0.05(+0.07%) |
Aug 12, 2009 | 73.55 | 73.55 | 73.55 | 73.55 | 0 | -1.30(-1.74%) |
Aug 10, 2009 | 74.85 | 74.85 | 74.85 | 0 | -0.35(-0.47%) | |
Aug 07, 2009 | 75.20 | 75.20 | 75.20 | 75.20 | 93 | -1.65(-2.15%) |
Aug 06, 2009 | 77.21 | 77.21 | 76.76 | 76.85 | 176 | +0.22(+0.29%) |
Aug 05, 2009 | 76.63 | 76.63 | 76.63 | 76.63 | 35 | -0.15(-0.20%) |
Aug 03, 2009 | 76.78 | 76.78 | 76.78 | 0 | -1.22(-1.56%) | |
Jul 31, 2009 | 78.00 | 78.00 | 78.00 | 78.00 | 1,300 | +2.77(+3.68%) |
Jul 29, 2009 | 75.23 | 75.23 | 75.23 | 57,700 | +1.45(+1.97%) | |
Jul 28, 2009 | 73.78 | 73.78 | 73.78 | 73.78 | 90,000 | -0.42(-0.57%) |
Jul 24, 2009 | 74.20 | 74.20 | 74.20 | 74.20 | 16 | +0.50(+0.68%) |
Jul 23, 2009 | 70.85 | 73.85 | 70.85 | 73.70 | 1,741 | +4.20(+6.04%) |
Jul 22, 2009 | 69.80 | 69.80 | 69.50 | 69.50 | 170 | +4.50(+6.92%) |
Jul 15, 2009 | 65.00 | 65.00 | 65.00 | 0 | +2.81(+4.52%) | |
Jul 14, 2009 | 62.19 | 62.19 | 62.19 | 62.19 | 75 | +0.89(+1.45%) |
Jul 10, 2009 | 61.30 | 61.30 | 61.30 | 0 | -0.20(-0.33%) | |
Jul 09, 2009 | 61.05 | 61.55 | 61.05 | 61.50 | 3,000 | -2.68(-4.17%) |
Jul 02, 2009 | 64.18 | 64.18 | 64.18 | 0 | -1.22(-1.87%) | |
Jul 01, 2009 | 64.14 | 65.40 | 64.14 | 65.40 | 270 | +2.50(+3.97%) |
Jun 29, 2009 | 62.90 | 62.90 | 62.90 | 0 | +0.05(+0.08%) | |
Jun 25, 2009 | 62.85 | 62.85 | 62.85 | 62.85 | 0 | +1.05(+1.70%) |
Jun 24, 2009 | 61.80 | 61.80 | 61.80 | 61.80 | 40 | +1.15(+1.90%) |
Jun 23, 2009 | 60.65 | 60.65 | 60.65 | 60.65 | 4 | +0.35(+0.58%) |
Jun 19, 2009 | 60.30 | 60.30 | 60.30 | 0 | +0.00(+0.00%) | |
Jun 18, 2009 | 11.95 | 60.30 | 60.30 | 60.30 | 1 | +48.35(+404.60%) |
Jun 17, 2009 | 59.90 | 59.90 | 11.95 | 11.95 | 438 | -47.35(-79.85%) |
Jun 16, 2009 | 60.10 | 60.10 | 59.30 | 59.30 | 453 | -1.10(-1.82%) |
Jun 15, 2009 | 60.50 | 60.50 | 60.40 | 60.40 | 450 | -1.30(-2.11%) |
Jun 12, 2009 | 61.70 | 61.70 | 61.70 | 61.70 | 350 | +0.43(+0.70%) |
Jun 08, 2009 | 61.27 | 61.27 | 61.27 | 61.27 | 0 | -1.73(-2.74%) |
Jun 05, 2009 | 62.50 | 63.00 | 62.40 | 63.00 | 815 | +0.40(+0.64%) |
Jun 04, 2009 | 62.60 | 62.60 | 62.60 | 62.60 | 400 | +0.10(+0.16%) |
Jun 03, 2009 | 62.20 | 62.50 | 62.20 | 62.50 | 1,500 | -0.47(-0.74%) |
Jun 02, 2009 | 62.87 | 62.97 | 62.87 | 62.97 | 1,120 | +0.92(+1.48%) |
Jun 01, 2009 | 62.05 | 62.05 | 62.05 | 62.05 | 120 | +0.10(+0.16%) |
May 29, 2009 | 62.19 | 62.20 | 61.95 | 61.95 | 1,012 | +0.60(+0.98%) |
May 27, 2009 | 61.35 | 61.35 | 61.35 | 0 | -1.40(-2.23%) | |
May 26, 2009 | 62.70 | 62.75 | 62.70 | 62.75 | 656 | +0.04(+0.06%) |
May 22, 2009 | 62.71 | 62.71 | 62.71 | 62.71 | 1 | -0.24(-0.38%) |
May 21, 2009 | 62.95 | 62.95 | 62.95 | 62.95 | 100 | -0.02(-0.03%) |
May 20, 2009 | 62.97 | 62.97 | 62.97 | 62.97 | 389 | +0.02(+0.03%) |
May 19, 2009 | 63.11 | 63.11 | 62.79 | 62.95 | 1,474 | -0.10(-0.16%) |
May 18, 2009 | 63.05 | 63.78 | 63.05 | 63.05 | 747 | +3.20(+5.35%) |
May 15, 2009 | 59.85 | 59.85 | 59.85 | 59.85 | 6 | -2.45(-3.93%) |
May 12, 2009 | 62.30 | 62.30 | 62.30 | 0 | -0.10(-0.16%) | |
May 11, 2009 | 62.40 | 62.40 | 62.40 | 62.40 | 340 | -0.60(-0.95%) |
May 08, 2009 | 63.00 | 63.00 | 63.00 | 63.00 | 7 | +0.20(+0.32%) |
May 07, 2009 | 63.80 | 63.80 | 62.80 | 62.80 | 690 | +2.75(+4.58%) |
May 05, 2009 | 60.05 | 60.05 | 60.05 | 60.05 | 1,400 | -1.10(-1.80%) |
May 04, 2009 | 61.15 | 61.15 | 61.15 | 61.15 | 100 | +1.15(+1.92%) |