Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2011 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.44(+1.54%) |
Sep 26, 2011 | 28.56 | 28.56 | 28.56 | 0 | +1.06(+3.85%) | |
Sep 23, 2011 | 27.71 | 27.71 | 27.50 | 27.50 | 2,450 | +0.40(+1.48%) |
Sep 22, 2011 | 27.10 | 27.10 | 27.10 | 27.10 | 1,000 | -1.60(-5.57%) |
Sep 21, 2011 | 28.70 | 28.70 | 28.70 | 28.70 | 300 | +0.70(+2.50%) |
Sep 20, 2011 | 27.81 | 28.12 | 27.81 | 28.00 | 9,688 | +0.60(+2.19%) |
Sep 19, 2011 | 27.40 | 27.40 | 27.40 | 27.40 | 500 | -0.10(-0.36%) |
Sep 16, 2011 | 27.50 | 27.50 | 27.50 | 27.50 | 1,700 | -0.20(-0.72%) |
Sep 15, 2011 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | +0.45(+1.65%) |
Sep 14, 2011 | 27.40 | 27.40 | 27.25 | 27.25 | 650 | -0.95(-3.37%) |
Sep 13, 2011 | 28.20 | 28.20 | 28.20 | 28.20 | 200 | +0.40(+1.44%) |
Sep 09, 2011 | 27.80 | 27.80 | 27.80 | 27.80 | 0 | -1.60(-5.44%) |
Sep 08, 2011 | 29.65 | 29.65 | 28.90 | 29.40 | 850 | +0.12(+0.41%) |
Sep 07, 2011 | 29.28 | 29.28 | 29.28 | 29.28 | 200 | +0.62(+2.16%) |
Sep 06, 2011 | 28.66 | 28.66 | 28.66 | 28.66 | 244 | -0.19(-0.66%) |
Sep 02, 2011 | 28.85 | 28.85 | 28.85 | 28.85 | 570 | -1.40(-4.63%) |
Sep 01, 2011 | 30.30 | 30.30 | 30.25 | 30.25 | 2,163 | -0.05(-0.17%) |
Aug 30, 2011 | 30.30 | 30.30 | 30.30 | 0 | -0.35(-1.14%) | |
Aug 29, 2011 | 30.94 | 30.94 | 30.65 | 30.65 | 600 | +1.05(+3.55%) |
Aug 26, 2011 | 30.25 | 30.25 | 29.60 | 29.60 | 2,087 | -0.65(-2.15%) |
Aug 25, 2011 | 30.25 | 30.25 | 30.25 | 30.25 | 150 | +0.20(+0.67%) |
Aug 24, 2011 | 30.05 | 30.05 | 30.05 | 30.05 | 100 | -0.25(-0.83%) |
Aug 23, 2011 | 30.00 | 30.30 | 30.00 | 30.30 | 662 | +1.30(+4.48%) |
Aug 22, 2011 | 28.80 | 29.40 | 28.80 | 29.00 | 1,719 | +0.20(+0.69%) |
Aug 19, 2011 | 28.80 | 28.80 | 28.80 | 28.80 | 1,085 | -0.40(-1.37%) |
Aug 18, 2011 | 29.20 | 29.20 | 29.20 | 29.20 | 2,025 | -1.55(-5.04%) |
Aug 17, 2011 | 31.25 | 31.80 | 30.75 | 30.75 | 1,458 | -1.75(-5.38%) |
Aug 16, 2011 | 30.60 | 32.50 | 30.60 | 32.50 | 2,130 | +0.50(+1.56%) |
Aug 15, 2011 | 31.30 | 32.00 | 31.30 | 32.00 | 9,126 | +2.15(+7.20%) |
Aug 12, 2011 | 30.80 | 30.80 | 29.85 | 29.85 | 227 | +0.04(+0.13%) |
Aug 11, 2011 | 29.60 | 29.81 | 29.60 | 29.81 | 890 | +1.16(+4.05%) |
Aug 09, 2011 | 28.65 | 28.65 | 28.65 | 28.65 | 170 | +1.25(+4.56%) |
Aug 08, 2011 | 29.10 | 29.10 | 26.95 | 27.40 | 4,807 | -3.30(-10.75%) |
Aug 05, 2011 | 30.65 | 30.70 | 30.65 | 30.70 | 625 | +0.50(+1.66%) |
Aug 04, 2011 | 30.20 | 30.20 | 30.20 | 30.20 | 140 | -1.80(-5.63%) |
Aug 03, 2011 | 32.00 | 32.00 | 31.40 | 32.00 | 1,229 | -0.90(-2.74%) |
Aug 02, 2011 | 32.90 | 32.90 | 32.90 | 32.90 | 100 | -1.45(-4.22%) |
Aug 01, 2011 | 34.50 | 34.50 | 34.35 | 34.35 | 2,800 | +0.30(+0.88%) |
Jul 29, 2011 | 33.88 | 34.15 | 33.75 | 34.05 | 2,795 | -0.08(-0.23%) |
Jul 27, 2011 | 34.13 | 34.13 | 34.13 | 0 | -1.47(-4.13%) | |
Jul 25, 2011 | 35.60 | 35.60 | 35.60 | 825 | -0.28(-0.78%) | |
Jul 22, 2011 | 36.25 | 36.25 | 35.88 | 35.88 | 1,726 | -0.52(-1.43%) |
Jul 21, 2011 | 36.40 | 36.40 | 36.40 | 36.40 | 814 | +0.46(+1.28%) |
Jul 20, 2011 | 35.89 | 35.94 | 35.89 | 35.94 | 1,799 | +0.73(+2.07%) |
Jul 19, 2011 | 35.21 | 35.21 | 35.21 | 35.21 | 200 | +0.56(+1.62%) |
Jul 18, 2011 | 34.65 | 34.65 | 34.65 | 34.65 | 642 | +0.12(+0.35%) |
Jul 15, 2011 | 34.85 | 34.85 | 34.53 | 34.53 | 1,905 | -0.72(-2.04%) |
Jul 14, 2011 | 35.25 | 35.25 | 35.25 | 35.25 | 941 | +1.10(+3.22%) |
Jul 12, 2011 | 34.15 | 34.15 | 34.15 | 0 | -0.15(-0.44%) | |
Jul 11, 2011 | 34.30 | 34.30 | 34.30 | 34.30 | 160 | -0.50(-1.44%) |
Jul 08, 2011 | 35.20 | 35.20 | 34.80 | 34.80 | 2,648 | -0.80(-2.25%) |
Jul 07, 2011 | 35.25 | 35.67 | 35.25 | 35.60 | 3,080 | +0.62(+1.77%) |
Jul 06, 2011 | 34.98 | 34.98 | 34.98 | 34.98 | 400 | -0.18(-0.51%) |
Jul 05, 2011 | 34.90 | 35.16 | 34.90 | 35.16 | 624 | -0.49(-1.37%) |
Jul 01, 2011 | 35.30 | 35.65 | 35.30 | 35.65 | 2,375 | -0.17(-0.47%) |
Jun 30, 2011 | 35.50 | 35.82 | 35.50 | 35.82 | 1,200 | +1.32(+3.83%) |
Jun 29, 2011 | 34.24 | 34.50 | 34.24 | 34.50 | 1,075 | +1.25(+3.76%) |
Jun 28, 2011 | 33.20 | 33.25 | 33.15 | 33.25 | 1,587 | +0.55(+1.68%) |
Jun 27, 2011 | 32.90 | 32.90 | 31.94 | 32.70 | 199,410 | -0.55(-1.65%) |
Jun 24, 2011 | 33.50 | 33.70 | 33.25 | 33.25 | 934 | -0.55(-1.63%) |
Jun 23, 2011 | 33.70 | 33.80 | 33.70 | 33.80 | 990 | -0.40(-1.17%) |
Jun 21, 2011 | 34.20 | 34.20 | 34.20 | 0 | -0.90(-2.56%) | |
Jun 17, 2011 | 35.10 | 35.10 | 35.10 | 35.10 | 0 | +1.15(+3.39%) |
Jun 16, 2011 | 33.85 | 34.40 | 33.85 | 33.95 | 1,225 | +0.25(+0.74%) |
Jun 15, 2011 | 34.65 | 34.65 | 33.70 | 33.70 | 600 | -1.05(-3.02%) |
Jun 13, 2011 | 34.75 | 34.75 | 34.75 | 0 | -0.20(-0.57%) | |
Jun 10, 2011 | 34.95 | 34.95 | 34.95 | 34.95 | 200 | -0.05(-0.14%) |
Jun 09, 2011 | 35.00 | 35.00 | 35.00 | 35.00 | 1,150 | -0.60(-1.69%) |
Jun 08, 2011 | 35.60 | 35.60 | 35.60 | 35.60 | 300 | -0.75(-2.06%) |
Jun 07, 2011 | 36.35 | 36.35 | 36.35 | 36.35 | 300 | -0.05(-0.14%) |
Jun 06, 2011 | 36.40 | 36.40 | 36.40 | 36.40 | 200 | +0.10(+0.28%) |
Jun 03, 2011 | 36.30 | 36.30 | 36.30 | 36.30 | 100 | +0.05(+0.14%) |
May 24, 2011 | 35.75 | 36.25 | 35.75 | 36.25 | 4,146 | +0.55(+1.54%) |
May 23, 2011 | 35.30 | 35.70 | 35.20 | 35.70 | 1,400 | -0.65(-1.79%) |
May 19, 2011 | 36.35 | 36.35 | 36.35 | 36.35 | 0 | -0.20(-0.55%) |
May 17, 2011 | 36.55 | 36.55 | 36.55 | 0 | +0.15(+0.41%) | |
May 16, 2011 | 36.80 | 36.80 | 36.40 | 36.40 | 510 | +0.00(+0.00%) |
May 13, 2011 | 36.40 | 36.40 | 36.40 | 36.40 | 775 | -0.60(-1.62%) |
May 11, 2011 | 37.00 | 37.00 | 37.00 | 0 | -0.50(-1.33%) | |
May 10, 2011 | 37.50 | 37.50 | 37.50 | 37.50 | 151 | -0.10(-0.27%) |
May 09, 2011 | 36.85 | 37.60 | 36.85 | 37.60 | 625 | +0.09(+0.24%) |
May 06, 2011 | 37.65 | 37.65 | 37.51 | 37.51 | 1,750 | +0.51(+1.38%) |
May 05, 2011 | 37.00 | 37.00 | 37.00 | 37.00 | 1,000 | -1.20(-3.14%) |
May 02, 2011 | 38.20 | 38.20 | 38.20 | 38.20 | 0 | +0.65(+1.73%) |
Apr 29, 2011 | 37.55 | 37.55 | 37.55 | 37.55 | 364 | -1.25(-3.22%) |
Apr 27, 2011 | 38.80 | 38.80 | 38.80 | 38.80 | 1,300 | +0.65(+1.70%) |
Apr 26, 2011 | 38.15 | 38.15 | 38.15 | 38.15 | 100 | +0.15(+0.39%) |
Apr 25, 2011 | 38.80 | 38.80 | 38.00 | 38.00 | 1,668 | +1.50(+4.11%) |
Apr 19, 2011 | 36.50 | 36.50 | 36.50 | 36.50 | 0 | -1.33(-3.52%) |
Apr 14, 2011 | 37.83 | 37.83 | 37.83 | 37.83 | 0 | -0.82(-2.12%) |
Apr 07, 2011 | 38.65 | 38.65 | 38.65 | 38.65 | 0 | +0.70(+1.84%) |
Apr 04, 2011 | 37.95 | 37.95 | 37.95 | 37.95 | 0 | +2.35(+6.60%) |
Mar 24, 2011 | 35.60 | 35.60 | 35.60 | 0 | +0.92(+2.65%) | |
Mar 22, 2011 | 34.68 | 34.68 | 34.68 | 34.68 | 0 | +0.03(+0.09%) |
Mar 21, 2011 | 34.65 | 34.65 | 34.65 | 34.65 | 133 | +1.15(+3.43%) |
Mar 17, 2011 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | -0.70(-2.05%) |
Mar 15, 2011 | 34.20 | 34.20 | 34.20 | 34.20 | 0 | -1.15(-3.25%) |
Mar 11, 2011 | 35.35 | 35.35 | 35.35 | 35.35 | 2,125 | -1.35(-3.68%) |
Mar 10, 2011 | 35.75 | 36.70 | 35.75 | 36.70 | 291 | +0.60(+1.66%) |
Mar 08, 2011 | 36.10 | 36.10 | 36.10 | 36.10 | 1,545 | -0.15(-0.41%) |
Mar 07, 2011 | 36.28 | 36.28 | 36.25 | 36.25 | 1,279 | -0.35(-0.96%) |
Mar 04, 2011 | 36.60 | 36.60 | 36.60 | 36.60 | 100 | +0.56(+1.55%) |
Feb 23, 2011 | 36.04 | 36.04 | 36.04 | 36.04 | 2,000 | +0.49(+1.38%) |
Feb 22, 2011 | 36.25 | 36.25 | 35.55 | 35.55 | 900 | -0.70(-1.93%) |
Feb 18, 2011 | 36.55 | 36.55 | 36.25 | 36.25 | 525 | +0.10(+0.28%) |
Feb 17, 2011 | 36.15 | 36.15 | 36.15 | 36.15 | 250 | -1.85(-4.87%) |
Feb 16, 2011 | 38.00 | 38.00 | 38.00 | 38.00 | 2,350 | -0.10(-0.26%) |
Feb 11, 2011 | 38.10 | 38.10 | 38.10 | 0 | +0.10(+0.26%) | |
Feb 10, 2011 | 38.00 | 38.00 | 38.00 | 38.00 | 2,825 | +0.30(+0.80%) |
Feb 04, 2011 | 37.70 | 37.70 | 37.70 | 2,650 | -0.10(-0.26%) | |
Feb 03, 2011 | 37.80 | 37.80 | 37.80 | 37.80 | 250 | +0.80(+2.16%) |
Feb 01, 2011 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) | |
Jan 31, 2011 | 37.00 | 37.00 | 37.00 | 37.00 | 700 | -0.30(-0.80%) |
Jan 28, 2011 | 36.95 | 37.30 | 36.95 | 37.30 | 717 | +0.30(+0.81%) |
Jan 27, 2011 | 37.95 | 37.95 | 37.00 | 37.00 | 400 | -0.15(-0.40%) |
Jan 26, 2011 | 37.55 | 37.55 | 37.15 | 37.15 | 2,100 | -0.30(-0.80%) |
Jan 25, 2011 | 37.20 | 37.45 | 37.00 | 37.45 | 1,500 | +0.30(+0.81%) |
Jan 24, 2011 | 37.25 | 37.25 | 36.25 | 37.15 | 971 | -0.55(-1.46%) |
Jan 19, 2011 | 37.70 | 37.70 | 37.70 | 1,720 | +0.45(+1.21%) | |
Jan 18, 2011 | 37.25 | 37.25 | 37.25 | 37.25 | 3,775 | +2.05(+5.82%) |
Jan 11, 2011 | 35.20 | 35.20 | 35.20 | 35.20 | 275 | +2.70(+8.31%) |
Jan 10, 2011 | 36.15 | 36.15 | 32.50 | 32.50 | 275 | -4.05(-11.08%) |
Jan 07, 2011 | 36.55 | 36.55 | 36.55 | 36.55 | 350 | -0.45(-1.22%) |
Jan 05, 2011 | 37.00 | 37.00 | 37.00 | 0 | +0.10(+0.27%) | |
Jan 04, 2011 | 36.90 | 36.90 | 36.90 | 36.90 | 605 | -1.10(-2.89%) |
Dec 31, 2010 | 38.00 | 38.00 | 38.00 | 0 | +1.50(+4.11%) | |
Dec 27, 2010 | 36.50 | 36.50 | 36.50 | 0 | -0.20(-0.54%) | |
Dec 23, 2010 | 36.70 | 36.70 | 36.70 | 36.70 | 250 | +0.20(+0.55%) |
Dec 22, 2010 | 36.50 | 36.50 | 36.50 | 36.50 | 7,575 | +0.10(+0.27%) |
Dec 16, 2010 | 36.40 | 36.40 | 36.40 | 0 | -0.10(-0.27%) | |
Dec 13, 2010 | 36.50 | 36.50 | 36.50 | 36.50 | 2,750 | +0.00(+0.00%) |
Dec 10, 2010 | 36.50 | 36.50 | 36.50 | 0 | -0.10(-0.27%) | |
Dec 07, 2010 | 36.60 | 36.60 | 36.60 | 0 | +1.45(+4.13%) | |
Dec 03, 2010 | 35.15 | 35.15 | 35.15 | 0 | -0.05(-0.14%) | |
Dec 02, 2010 | 35.20 | 35.20 | 35.20 | 35.20 | 100 | +1.35(+3.99%) |
Nov 30, 2010 | 33.85 | 33.85 | 33.85 | 33.85 | 0 | -0.15(-0.44%) |
Nov 29, 2010 | 34.00 | 34.00 | 34.00 | 34.00 | 200 | +0.05(+0.15%) |
Nov 23, 2010 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | -0.70(-2.02%) |
Nov 22, 2010 | 34.75 | 34.75 | 34.65 | 34.65 | 350 | +0.15(+0.43%) |
Nov 19, 2010 | 34.50 | 34.50 | 34.50 | 34.50 | 300 | +0.25(+0.73%) |
Nov 18, 2010 | 34.75 | 34.75 | 34.25 | 34.25 | 2,130 | +0.70(+2.09%) |
Nov 16, 2010 | 33.55 | 33.55 | 33.55 | 33.55 | 0 | -1.25(-3.59%) |
Nov 15, 2010 | 34.80 | 34.80 | 34.80 | 34.80 | 100 | +0.30(+0.87%) |
Nov 05, 2010 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.05(+0.15%) |
Nov 04, 2010 | 34.45 | 34.45 | 34.45 | 34.45 | 42,640 | +1.95(+6.00%) |
Nov 03, 2010 | 33.15 | 33.15 | 32.50 | 32.50 | 8,120 | -0.20(-0.61%) |
Nov 01, 2010 | 32.70 | 32.70 | 32.70 | 0 | +0.95(+2.99%) | |
Oct 29, 2010 | 31.75 | 31.75 | 31.75 | 31.75 | 220 | -0.30(-0.94%) |
Oct 28, 2010 | 32.50 | 32.50 | 32.05 | 32.05 | 4,060 | +0.35(+1.10%) |
Oct 27, 2010 | 31.70 | 31.70 | 31.70 | 31.70 | 1,160 | -1.15(-3.50%) |
Oct 25, 2010 | 32.85 | 32.85 | 32.85 | 32.85 | 100 | +0.85(+2.66%) |
Oct 22, 2010 | 32.00 | 32.00 | 32.00 | 32.00 | 670 | -0.45(-1.39%) |
Oct 21, 2010 | 31.50 | 32.45 | 31.50 | 32.45 | 350 | -0.55(-1.67%) |
Oct 20, 2010 | 33.00 | 33.00 | 33.00 | 33.00 | 175 | +2.10(+6.80%) |
Oct 19, 2010 | 31.55 | 31.55 | 30.90 | 30.90 | 291 | -0.90(-2.83%) |
Oct 18, 2010 | 31.80 | 31.80 | 31.80 | 31.80 | 397 | -0.40(-1.24%) |
Oct 14, 2010 | 32.20 | 32.20 | 32.20 | 0 | -0.30(-0.92%) | |
Oct 13, 2010 | 32.50 | 32.50 | 32.50 | 32.50 | 175 | +0.70(+2.20%) |
Oct 12, 2010 | 31.90 | 31.90 | 31.80 | 31.80 | 400 | -1.35(-4.07%) |
Oct 06, 2010 | 33.15 | 33.15 | 33.15 | 0 | +1.60(+5.07%) |