Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2011 | 34.99 | 34.99 | 34.99 | 0 | +0.25(+0.73%) | |
Oct 27, 2011 | 34.74 | 34.74 | 34.74 | 34.74 | 2,000 | +0.70(+2.05%) |
Oct 26, 2011 | 34.06 | 34.06 | 34.04 | 34.04 | 1,000 | +0.82(+2.46%) |
Oct 25, 2011 | 33.15 | 33.34 | 33.13 | 33.22 | 1,800 | -0.37(-1.09%) |
Oct 24, 2011 | 33.43 | 33.60 | 33.43 | 33.59 | 900 | +1.69(+5.29%) |
Oct 20, 2011 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | -1.13(-3.42%) |
Oct 14, 2011 | 33.03 | 33.03 | 33.03 | 33.03 | 0 | +0.69(+2.14%) |
Oct 13, 2011 | 32.34 | 32.34 | 32.34 | 32.34 | 100 | +0.01(+0.04%) |
Oct 12, 2011 | 32.75 | 32.75 | 32.33 | 32.33 | 1,200 | +1.21(+3.88%) |
Oct 11, 2011 | 30.29 | 31.59 | 30.29 | 31.12 | 2,544 | +3.80(+13.89%) |
Oct 05, 2011 | 27.32 | 27.32 | 27.32 | 0 | +1.29(+4.96%) | |
Oct 04, 2011 | 25.76 | 26.03 | 25.76 | 26.03 | 21,772 | -1.36(-4.97%) |
Oct 03, 2011 | 27.39 | 27.39 | 27.39 | 27.39 | 383 | -4.10(-13.01%) |
Sep 28, 2011 | 31.49 | 31.49 | 31.49 | 31.49 | 0 | +1.81(+6.12%) |
Sep 26, 2011 | 29.68 | 29.68 | 29.68 | 29.68 | 0 | -0.73(-2.40%) |
Sep 23, 2011 | 30.66 | 31.19 | 30.32 | 30.40 | 35,100 | -0.34(-1.10%) |
Sep 22, 2011 | 31.00 | 31.25 | 30.74 | 30.74 | 10,352 | -2.88(-8.58%) |
Sep 21, 2011 | 33.84 | 33.84 | 33.62 | 33.63 | 27,398 | +0.03(+0.09%) |
Sep 20, 2011 | 33.50 | 33.60 | 33.50 | 33.60 | 500 | -0.64(-1.87%) |
Sep 19, 2011 | 34.00 | 34.24 | 33.90 | 34.24 | 800 | -0.84(-2.39%) |
Sep 16, 2011 | 34.48 | 35.08 | 34.48 | 35.08 | 200 | +0.94(+2.76%) |
Sep 15, 2011 | 34.14 | 34.14 | 34.13 | 34.13 | 400 | +0.39(+1.16%) |
Sep 14, 2011 | 33.74 | 33.74 | 33.74 | 33.74 | 100 | +0.36(+1.08%) |
Sep 13, 2011 | 33.00 | 33.38 | 33.00 | 33.38 | 200 | +1.34(+4.17%) |
Sep 12, 2011 | 32.04 | 32.04 | 32.04 | 32.04 | 100 | -1.93(-5.67%) |
Sep 07, 2011 | 33.97 | 33.97 | 33.97 | 0 | -0.52(-1.51%) | |
Sep 02, 2011 | 34.49 | 34.49 | 34.49 | 0 | -0.09(-0.27%) | |
Sep 01, 2011 | 34.59 | 34.59 | 34.59 | 34.59 | 200 | -0.09(-0.26%) |
Aug 31, 2011 | 33.60 | 34.68 | 33.31 | 34.68 | 9,686 | +2.59(+8.09%) |
Aug 26, 2011 | 32.08 | 32.08 | 32.08 | 0 | -0.36(-1.11%) | |
Aug 25, 2011 | 32.63 | 32.63 | 32.42 | 32.44 | 1,000 | +1.41(+4.54%) |
Aug 24, 2011 | 31.08 | 31.08 | 31.03 | 31.03 | 300 | +0.06(+0.20%) |
Aug 23, 2011 | 30.97 | 31.11 | 30.81 | 30.97 | 500 | +0.24(+0.79%) |
Aug 22, 2011 | 31.51 | 31.51 | 30.42 | 30.73 | 15,205 | -0.71(-2.25%) |
Aug 19, 2011 | 31.85 | 31.85 | 31.36 | 31.44 | 12,501 | -0.43(-1.36%) |
Aug 18, 2011 | 32.03 | 32.03 | 31.87 | 31.87 | 22,041 | -1.52(-4.56%) |
Aug 17, 2011 | 33.40 | 33.40 | 33.39 | 33.39 | 28,100 | -0.41(-1.20%) |
Aug 16, 2011 | 34.87 | 34.87 | 33.69 | 33.80 | 2,925 | -0.88(-2.55%) |
Aug 15, 2011 | 34.43 | 34.69 | 34.34 | 34.69 | 700 | +1.49(+4.49%) |
Aug 12, 2011 | 34.01 | 34.01 | 33.06 | 33.20 | 2,680 | +1.00(+3.10%) |
Aug 11, 2011 | 32.20 | 32.20 | 32.20 | 32.20 | 300 | +1.13(+3.63%) |
Aug 10, 2011 | 30.97 | 31.50 | 30.65 | 31.07 | 43,324 | +0.77(+2.54%) |
Aug 09, 2011 | 29.96 | 31.11 | 29.96 | 30.30 | 14,068 | +0.09(+0.29%) |
Aug 08, 2011 | 30.91 | 31.01 | 29.93 | 30.21 | 3,800 | -3.48(-10.33%) |
Aug 05, 2011 | 33.56 | 33.69 | 33.56 | 33.69 | 700 | -0.97(-2.80%) |
Aug 04, 2011 | 35.96 | 36.14 | 34.45 | 34.67 | 2,700 | -1.88(-5.13%) |
Aug 03, 2011 | 36.54 | 36.54 | 36.54 | 36.54 | 31,623 | -0.76(-2.03%) |
Aug 02, 2011 | 37.25 | 37.32 | 37.18 | 37.30 | 21,979 | +0.65(+1.76%) |
Jul 29, 2011 | 36.65 | 36.65 | 36.65 | 0 | -0.22(-0.60%) | |
Jul 28, 2011 | 36.90 | 36.90 | 36.88 | 36.88 | 2,736 | -0.14(-0.38%) |
Jul 27, 2011 | 37.29 | 37.42 | 36.79 | 37.02 | 20,100 | -0.58(-1.54%) |
Jul 26, 2011 | 37.73 | 37.73 | 37.55 | 37.60 | 3,800 | +0.07(+0.18%) |
Jul 25, 2011 | 37.53 | 37.53 | 37.53 | 37.53 | 100 | +0.35(+0.95%) |
Jul 22, 2011 | 37.45 | 37.49 | 37.18 | 37.18 | 900 | -0.49(-1.31%) |
Jul 21, 2011 | 37.07 | 37.69 | 37.03 | 37.67 | 17,108 | +0.78(+2.13%) |
Jul 20, 2011 | 36.99 | 36.99 | 36.87 | 36.88 | 40,737 | +0.25(+0.68%) |
Jul 19, 2011 | 36.65 | 36.65 | 36.63 | 36.63 | 1,500 | +0.59(+1.64%) |
Jul 18, 2011 | 36.30 | 36.30 | 36.04 | 36.04 | 2,900 | +0.38(+1.07%) |
Jul 15, 2011 | 35.66 | 35.66 | 35.66 | 35.66 | 300 | +0.37(+1.06%) |
Jul 13, 2011 | 35.29 | 35.29 | 35.29 | 0 | +2.25(+6.81%) | |
Jul 12, 2011 | 32.81 | 33.09 | 32.81 | 33.04 | 28,614 | +0.13(+0.39%) |
Jul 11, 2011 | 33.23 | 33.24 | 32.91 | 32.91 | 1,500 | -1.24(-3.64%) |
Jul 08, 2011 | 34.14 | 34.20 | 34.14 | 34.15 | 1,800 | -0.39(-1.13%) |
Jul 07, 2011 | 35.00 | 35.31 | 34.09 | 34.54 | 279,900 | -0.06(-0.18%) |
Jul 06, 2011 | 34.20 | 34.68 | 34.20 | 34.60 | 4,100 | +0.52(+1.51%) |
Jul 05, 2011 | 33.55 | 34.09 | 33.53 | 34.09 | 1,700 | +1.19(+3.60%) |
Jun 30, 2011 | 32.90 | 32.90 | 32.90 | 0 | +1.90(+6.13%) | |
Jun 29, 2011 | 31.00 | 31.00 | 31.00 | 31.00 | 200 | +0.91(+3.04%) |
Jun 27, 2011 | 30.09 | 30.09 | 30.09 | 0 | +0.11(+0.36%) | |
Jun 24, 2011 | 29.97 | 29.98 | 29.97 | 29.98 | 600 | -0.22(-0.73%) |
Jun 23, 2011 | 30.07 | 30.26 | 30.07 | 30.20 | 3,500 | +0.21(+0.71%) |
Jun 21, 2011 | 29.99 | 29.99 | 29.99 | 0 | +0.61(+2.06%) | |
Jun 20, 2011 | 29.38 | 29.38 | 29.38 | 29.38 | 200 | +0.21(+0.73%) |
Jun 17, 2011 | 29.42 | 29.43 | 29.17 | 29.17 | 95,100 | -0.98(-3.25%) |
Jun 15, 2011 | 30.15 | 30.15 | 30.15 | 31,700 | -0.57(-1.85%) | |
Jun 14, 2011 | 30.66 | 30.72 | 30.62 | 30.72 | 56,500 | +0.55(+1.83%) |
Jun 13, 2011 | 29.99 | 30.16 | 29.99 | 30.16 | 50,600 | -0.79(-2.56%) |
Jun 09, 2011 | 30.96 | 30.96 | 30.96 | 0 | -0.07(-0.23%) | |
Jun 08, 2011 | 31.15 | 31.20 | 31.03 | 31.03 | 1,600 | -0.44(-1.41%) |
Jun 07, 2011 | 31.62 | 31.68 | 31.45 | 31.47 | 20,200 | -0.48(-1.51%) |
Jun 06, 2011 | 32.05 | 32.05 | 31.95 | 31.95 | 2,400 | +1.04(+3.36%) |
Jun 03, 2011 | 31.13 | 31.13 | 30.92 | 30.92 | 1,100 | +1.91(+6.59%) |
May 24, 2011 | 29.06 | 29.06 | 29.00 | 29.00 | 2,300 | -0.04(-0.14%) |
May 20, 2011 | 29.04 | 29.04 | 29.04 | 0 | -0.32(-1.09%) | |
May 19, 2011 | 29.22 | 29.37 | 29.22 | 29.37 | 800 | +1.12(+3.95%) |
May 17, 2011 | 28.25 | 28.25 | 28.25 | 0 | +1.25(+4.62%) | |
May 16, 2011 | 27.01 | 27.01 | 27.00 | 27.00 | 500 | -0.42(-1.51%) |
May 12, 2011 | 27.42 | 27.42 | 27.42 | 27.42 | 0 | -0.31(-1.12%) |
May 11, 2011 | 28.24 | 28.24 | 27.71 | 27.73 | 2,100 | -0.51(-1.82%) |
May 10, 2011 | 28.00 | 28.24 | 28.00 | 28.24 | 3,334 | +0.44(+1.60%) |
May 06, 2011 | 27.80 | 27.80 | 27.80 | 0 | +0.79(+2.94%) | |
May 05, 2011 | 27.21 | 27.56 | 27.01 | 27.01 | 1,600 | -1.07(-3.83%) |
May 04, 2011 | 28.71 | 28.71 | 27.97 | 28.08 | 3,700 | -0.56(-1.97%) |
May 03, 2011 | 28.59 | 28.77 | 28.59 | 28.65 | 3,800 | -0.01(-0.03%) |
May 02, 2011 | 28.65 | 28.65 | 28.65 | 28.65 | 600 | -0.14(-0.50%) |
Apr 29, 2011 | 28.71 | 28.84 | 28.71 | 28.80 | 2,800 | +0.34(+1.19%) |
Apr 28, 2011 | 28.46 | 28.46 | 28.46 | 28.46 | 200 | +0.19(+0.67%) |
Apr 27, 2011 | 27.81 | 28.27 | 27.81 | 28.27 | 200 | +0.44(+1.57%) |
Apr 26, 2011 | 27.75 | 27.89 | 27.75 | 27.83 | 3,500 | +0.05(+0.19%) |
Apr 25, 2011 | 27.20 | 27.79 | 27.20 | 27.78 | 4,500 | +0.87(+3.23%) |
Apr 20, 2011 | 26.91 | 26.91 | 26.91 | 26.91 | 0 | +0.91(+3.49%) |
Apr 19, 2011 | 26.00 | 26.01 | 26.00 | 26.01 | 4,600 | +0.30(+1.15%) |
Apr 18, 2011 | 25.56 | 25.71 | 25.12 | 25.71 | 4,300 | -0.68(-2.57%) |
Apr 14, 2011 | 26.39 | 26.39 | 26.39 | 26.39 | 0 | +0.65(+2.53%) |
Apr 12, 2011 | 25.74 | 25.74 | 25.74 | 25.74 | 0 | -0.99(-3.70%) |
Apr 11, 2011 | 26.72 | 26.78 | 26.71 | 26.73 | 1,000 | -0.36(-1.33%) |
Apr 08, 2011 | 27.12 | 27.12 | 27.09 | 27.09 | 1,100 | +0.15(+0.54%) |
Apr 07, 2011 | 27.15 | 27.15 | 26.91 | 26.94 | 1,000 | -0.55(-1.99%) |
Apr 06, 2011 | 27.29 | 27.49 | 27.29 | 27.49 | 775 | +0.49(+1.81%) |
Apr 05, 2011 | 27.32 | 27.41 | 27.00 | 27.00 | 3,525 | -0.41(-1.49%) |
Apr 04, 2011 | 27.40 | 27.43 | 27.35 | 27.41 | 24,550 | +0.37(+1.36%) |
Apr 01, 2011 | 27.03 | 27.04 | 27.03 | 27.04 | 200 | +0.07(+0.24%) |
Mar 31, 2011 | 26.98 | 26.98 | 26.98 | 26.98 | 200 | -0.24(-0.89%) |
Mar 30, 2011 | 27.22 | 27.22 | 27.22 | 27.22 | 100 | +0.46(+1.71%) |
Mar 29, 2011 | 26.75 | 26.77 | 26.75 | 26.76 | 1,000 | -0.42(-1.55%) |
Mar 28, 2011 | 26.45 | 27.18 | 26.45 | 27.18 | 600 | +0.88(+3.36%) |
Mar 25, 2011 | 26.38 | 26.38 | 26.30 | 26.30 | 2,200 | +0.21(+0.80%) |
Mar 24, 2011 | 26.00 | 26.24 | 26.00 | 26.09 | 8,300 | +0.03(+0.11%) |
Mar 22, 2011 | 26.06 | 26.06 | 26.06 | 26.06 | 0 | +0.31(+1.22%) |
Mar 21, 2011 | 25.75 | 25.75 | 25.73 | 25.75 | 5,000 | +0.38(+1.48%) |
Mar 18, 2011 | 25.50 | 25.62 | 25.37 | 25.37 | 4,200 | +0.05(+0.18%) |
Mar 17, 2011 | 25.61 | 25.61 | 25.31 | 25.32 | 3,500 | +0.84(+3.45%) |
Mar 16, 2011 | 24.87 | 24.87 | 24.41 | 24.48 | 2,700 | -0.49(-1.96%) |
Mar 15, 2011 | 24.88 | 24.97 | 24.86 | 24.97 | 1,900 | -0.65(-2.52%) |
Mar 14, 2011 | 25.94 | 25.96 | 25.58 | 25.62 | 2,200 | -0.44(-1.68%) |
Mar 11, 2011 | 25.71 | 26.05 | 25.71 | 26.05 | 1,700 | +0.45(+1.77%) |
Mar 10, 2011 | 26.50 | 26.50 | 25.60 | 25.60 | 6,200 | -1.15(-4.30%) |
Mar 09, 2011 | 26.85 | 27.07 | 26.75 | 26.75 | 7,465 | +0.13(+0.48%) |
Mar 08, 2011 | 26.58 | 26.79 | 26.58 | 26.62 | 19,450 | -0.04(-0.17%) |
Mar 07, 2011 | 26.73 | 26.74 | 26.65 | 26.66 | 4,700 | +0.02(+0.08%) |
Mar 04, 2011 | 26.64 | 26.64 | 26.64 | 26.64 | 500 | +0.97(+3.80%) |
Mar 03, 2011 | 25.69 | 25.69 | 25.67 | 25.67 | 2,200 | -0.05(-0.18%) |
Mar 02, 2011 | 25.36 | 25.71 | 25.30 | 25.71 | 4,000 | +0.57(+2.28%) |
Mar 01, 2011 | 25.14 | 25.14 | 25.14 | 25.14 | 400 | +0.15(+0.60%) |
Feb 28, 2011 | 24.99 | 24.99 | 24.99 | 24.99 | 100 | +0.85(+3.51%) |
Feb 23, 2011 | 24.15 | 24.15 | 24.15 | 0 | -0.09(-0.38%) | |
Feb 22, 2011 | 24.20 | 24.24 | 24.20 | 24.24 | 300 | -0.61(-2.46%) |
Feb 17, 2011 | 24.85 | 24.85 | 24.85 | 0 | -0.25(-1.00%) | |
Feb 14, 2011 | 25.10 | 25.10 | 25.10 | 0 | +0.25(+1.01%) | |
Feb 11, 2011 | 24.10 | 24.85 | 24.10 | 24.85 | 2,100 | +1.00(+4.18%) |
Feb 10, 2011 | 23.85 | 23.85 | 23.85 | 23.85 | 500 | -0.27(-1.13%) |
Feb 09, 2011 | 24.12 | 24.12 | 24.12 | 24.12 | 100 | +0.05(+0.21%) |
Feb 08, 2011 | 24.07 | 24.09 | 24.05 | 24.07 | 7,400 | -0.25(-1.01%) |
Feb 07, 2011 | 24.32 | 24.32 | 24.32 | 24.32 | 10,000 | +0.10(+0.40%) |
Feb 04, 2011 | 24.08 | 24.22 | 24.08 | 24.22 | 900 | +0.16(+0.66%) |
Feb 03, 2011 | 24.18 | 24.18 | 23.95 | 24.06 | 5,400 | -0.08(-0.33%) |
Feb 02, 2011 | 24.14 | 24.14 | 24.14 | 24.14 | 1,000 | -0.07(-0.28%) |
Feb 01, 2011 | 24.25 | 24.25 | 24.17 | 24.21 | 3,800 | +0.22(+0.90%) |
Jan 31, 2011 | 24.25 | 24.25 | 23.99 | 23.99 | 800 | -0.17(-0.70%) |
Jan 27, 2011 | 24.16 | 24.16 | 24.16 | 0 | +0.04(+0.17%) | |
Jan 26, 2011 | 24.09 | 24.13 | 24.09 | 24.12 | 7,200 | -0.08(-0.35%) |
Jan 25, 2011 | 24.26 | 24.27 | 24.21 | 24.21 | 2,400 | -0.43(-1.76%) |
Jan 24, 2011 | 24.64 | 24.72 | 24.64 | 24.64 | 1,900 | -0.09(-0.37%) |
Jan 21, 2011 | 24.91 | 24.91 | 24.73 | 24.73 | 600 | +0.29(+1.17%) |
Jan 20, 2011 | 24.38 | 24.44 | 24.25 | 24.44 | 2,100 | -0.07(-0.28%) |
Jan 19, 2011 | 24.55 | 24.55 | 24.51 | 24.51 | 400 | +0.29(+1.18%) |
Jan 18, 2011 | 23.96 | 24.79 | 23.96 | 24.23 | 6,000 | +1.29(+5.64%) |
Jan 14, 2011 | 22.78 | 22.93 | 22.78 | 22.93 | 1,400 | -0.07(-0.29%) |
Jan 13, 2011 | 22.68 | 23.03 | 22.68 | 23.00 | 8,500 | +0.73(+3.27%) |
Jan 12, 2011 | 22.27 | 22.27 | 22.27 | 22.27 | 600 | +0.25(+1.16%) |
Jan 11, 2011 | 22.02 | 22.02 | 22.01 | 22.02 | 1,300 | +0.02(+0.07%) |
Jan 10, 2011 | 21.96 | 22.04 | 21.96 | 22.00 | 5,700 | +0.01(+0.05%) |
Jan 07, 2011 | 21.96 | 22.00 | 21.72 | 21.99 | 15,200 | +0.27(+1.23%) |
Jan 06, 2011 | 21.75 | 21.88 | 21.64 | 21.72 | 19,100 | +0.08(+0.38%) |
Jan 05, 2011 | 21.76 | 21.81 | 21.64 | 21.64 | 7,100 | +0.10(+0.47%) |
Jan 04, 2011 | 21.72 | 21.72 | 21.53 | 21.54 | 6,400 | -0.39(-1.79%) |
Dec 31, 2010 | 21.93 | 21.93 | 21.93 | 0 | +0.11(+0.50%) | |
Dec 30, 2010 | 21.82 | 21.82 | 21.82 | 21.82 | 1,500 | +0.02(+0.08%) |
Dec 29, 2010 | 21.42 | 21.99 | 21.42 | 21.81 | 27,600 | +0.80(+3.81%) |
Dec 23, 2010 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.02%) | |
Dec 22, 2010 | 21.16 | 21.34 | 20.94 | 21.00 | 40,800 | +0.88(+4.37%) |
Dec 21, 2010 | 20.12 | 20.12 | 20.12 | 20.12 | 21,900 | -0.07(-0.34%) |
Dec 16, 2010 | 20.19 | 20.19 | 20.19 | 0 | -0.12(-0.57%) | |
Dec 15, 2010 | 20.30 | 20.36 | 20.30 | 20.31 | 25,170 | +0.01(+0.03%) |
Dec 14, 2010 | 20.20 | 20.34 | 20.20 | 20.30 | 247,600 | +0.10(+0.50%) |
Dec 13, 2010 | 20.20 | 20.20 | 20.20 | 20.20 | 3,000 | -0.08(-0.38%) |
Dec 07, 2010 | 20.28 | 20.28 | 20.28 | 0 | +0.01(+0.03%) | |
Dec 06, 2010 | 20.28 | 20.28 | 20.27 | 20.27 | 50,000 | -0.01(-0.05%) |
Dec 03, 2010 | 20.43 | 20.43 | 20.28 | 20.28 | 1,300 | +0.03(+0.13%) |